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 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 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 |
| 2026/10/7 | 8.09 | 10.29 | 7.81 | 10.15 | 312,617 | 10.15 |
| 2026/10/6 | 7.49 | 8.46 | 7.21 | 8.32 | 190,310 | 8.32 |
| 2026/10/5 | 6.74 | 7.52 | 6.55 | 7.51 | 143,009 | 7.51 |
| 2026/10/2 | 6.91 | 7.09 | 6.09 | 6.74 | 229,122 | 6.74 |
| 2026/10/1 | 6.01 | 6.94 | 5.70 | 6.74 | 231,713 | 6.74 |
| 2026/9/30 | 5.96 | 6.34 | 5.91 | 6.01 | 169,971 | 6.01 |
| 2026/9/29 | 6.42 | 6.85 | 5.66 | 5.92 | 249,821 | 5.92 |
| 2026/9/28 | 5.22 | 6.57 | 5.22 | 6.52 | 272,413 | 6.52 |
| 2026/9/25 | 5.18 | 5.46 | 4.66 | 5.33 | 158,947 | 5.33 |
| 2026/9/24 | 4.58 | 5.17 | 4.45 | 5.17 | 241,242 | 5.17 |
| 2026/9/23 | 4.48 | 4.67 | 4.22 | 4.28 | 178,209 | 4.28 |
| 2026/9/22 | 4.01 | 4.64 | 3.84 | 4.63 | 279,698 | 4.63 |
| 2026/9/21 | 3.54 | 4.05 | 3.43 | 3.89 | 248,583 | 3.89 |
| 2026/9/18 | 2.93 | 3.57 | 2.84 | 3.50 | 445,459 | 3.50 |
| 2026/9/17 | 2.95 | 3.00 | 2.83 | 2.91 | 134,805 | 2.91 |
| 2026/9/16 | 3.08 | 3.08 | 2.79 | 2.95 | 242,884 | 2.95 |
| 2026/9/15 | 3.00 | 3.03 | 2.86 | 2.99 | 143,347 | 2.99 |
1〜20/228件
