チャブの株価時系列・推移
- 52週高値
- 365.91（2026/7/29）
- 52週安値
- 265.30（2025/10/16）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/6 | 356.23 | 356.85 | 351.37 | 354.03 | 1,629,917 | 354.03 |
| 2026/8/5 | 349.34 | 352.70 | 348.00 | 352.54 | 1,367,464 | 352.54 |
| 2026/8/4 | 344.44 | 349.05 | 342.22 | 348.30 | 1,521,840 | 348.30 |
| 2026/8/3 | 350.99 | 353.61 | 346.70 | 348.23 | 1,636,582 | 348.23 |
| 2026/7/31 | 349.59 | 354.05 | 347.01 | 350.68 | 1,362,598 | 350.68 |
| 2026/7/30 | 358.36 | 359.35 | 347.00 | 350.15 | 1,615,555 | 350.15 |
| 2026/7/29 | 365.00 | 365.91 | 360.59 | 361.90 | 1,858,322 | 361.90 |
| 2026/7/28 | 361.53 | 365.17 | 360.35 | 363.50 | 2,137,998 | 363.50 |
| 2026/7/27 | 358.98 | 362.09 | 357.23 | 358.91 | 1,751,322 | 358.91 |
| 2026/7/24 | 355.63 | 360.25 | 353.98 | 359.75 | 2,217,915 | 359.75 |
| 2026/7/23 | 343.39 | 353.38 | 341.78 | 353.25 | 2,610,638 | 353.25 |
| 2026/7/22 | 345.50 | 349.97 | 338.05 | 343.23 | 4,619,539 | 343.23 |
| 2026/7/21 | 348.92 | 355.52 | 348.27 | 354.80 | 2,364,781 | 354.80 |
| 2026/7/20 | 352.27 | 354.66 | 350.58 | 352.53 | 1,388,946 | 352.53 |
| 2026/7/17 | 348.60 | 354.61 | 347.45 | 352.16 | 2,985,431 | 352.16 |
| 2026/7/16 | 338.05 | 343.70 | 338.00 | 343.70 | 2,462,003 | 343.70 |
| 2026/7/15 | 341.61 | 341.61 | 334.04 | 337.44 | 1,955,679 | 337.44 |
| 2026/7/14 | 351.68 | 354.67 | 346.12 | 346.22 | 1,799,583 | 346.22 |
| 2026/7/13 | 352.50 | 355.70 | 349.73 | 354.74 | 1,649,723 | 354.74 |
| 2026/7/10 | 348.76 | 348.87 | 343.08 | 347.83 | 1,718,662 | 347.83 |
1〜20/251件
