チンデータ・グループ・ホールディングスの株価時系列・推移
- 52週高値
- 14.10（2025/11/24）
- 52週安値
- 2.10（2026/8/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/4 | 5.86 | 6.98 | 5.65 | 6.74 | 385,699 | 6.74 |
| 2026/11/3 | 5.78 | 5.93 | 5.56 | 5.72 | 416,842 | 5.72 |
| 2026/11/2 | 6.65 | 6.67 | 4.90 | 5.77 | 437,903 | 5.77 |
| 2026/10/30 | 7.19 | 7.91 | 6.02 | 6.72 | 380,402 | 6.72 |
| 2026/10/29 | 9.19 | 9.39 | 7.09 | 7.54 | 620,540 | 7.54 |
| 2026/10/28 | 10.06 | 10.57 | 9.11 | 9.15 | 432,649 | 9.15 |
| 2026/10/27 | 9.81 | 10.34 | 8.85 | 10.13 | 324,071 | 10.13 |
| 2026/10/26 | 9.00 | 9.98 | 8.70 | 9.77 | 327,449 | 9.77 |
| 2026/10/23 | 7.98 | 9.66 | 7.54 | 8.76 | 412,356 | 8.76 |
| 2026/10/22 | 7.48 | 8.55 | 7.19 | 8.21 | 282,675 | 8.21 |
| 2026/10/21 | 8.46 | 8.50 | 6.59 | 7.67 | 412,569 | 7.67 |
| 2026/10/20 | 7.00 | 9.08 | 7.00 | 8.47 | 473,011 | 8.47 |
| 2026/10/19 | 6.93 | 7.63 | 6.50 | 6.99 | 285,900 | 6.99 |
| 2026/10/16 | 7.03 | 7.34 | 6.74 | 6.93 | 201,383 | 6.93 |
| 2026/10/15 | 6.40 | 7.18 | 5.89 | 6.98 | 267,677 | 6.98 |
| 2026/10/14 | 6.64 | 6.76 | 6.36 | 6.53 | 198,891 | 6.53 |
| 2026/10/13 | 7.01 | 7.32 | 6.77 | 6.92 | 209,381 | 6.92 |
| 2026/10/12 | 8.46 | 8.50 | 6.41 | 7.18 | 384,186 | 7.18 |
| 2026/10/9 | 10.60 | 10.60 | 5.26 | 8.66 | 663,660 | 8.66 |
| 2026/10/8 | 9.95 | 12.61 | 9.08 | 10.91 | 709,792 | 10.91 |
1〜20/245件
