チャート・インダストリーズの株価時系列・推移
- 52週高値
- 209.96（2026/7/15）
- 52週安値
- 198.71（2025/9/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/15 | 209.94 | 209.96 | 209.81 | 209.90 | 4,653,026 | 209.90 |
| 2026/7/14 | 209.91 | 209.94 | 209.91 | 209.91 | 584,495 | 209.91 |
| 2026/7/13 | 209.83 | 209.83 | 209.65 | 209.79 | 702,672 | 209.79 |
| 2026/7/10 | 209.86 | 209.94 | 209.61 | 209.87 | 1,949,190 | 209.87 |
| 2026/7/9 | 209.79 | 209.79 | 209.57 | 209.60 | 1,349,965 | 209.60 |
| 2026/7/8 | 209.04 | 209.37 | 208.97 | 209.35 | 752,256 | 209.35 |
| 2026/7/7 | 209.00 | 209.30 | 208.91 | 209.29 | 589,993 | 209.29 |
| 2026/7/6 | 209.00 | 209.00 | 208.73 | 208.73 | 1,302,640 | 208.73 |
| 2026/7/2 | 208.93 | 209.18 | 208.63 | 208.72 | 1,435,595 | 208.72 |
| 2026/7/1 | 208.93 | 209.18 | 208.63 | 208.68 | 930,519 | 208.68 |
| 2026/6/30 | 208.95 | 209.04 | 208.77 | 208.94 | 539,346 | 208.94 |
| 2026/6/29 | 208.61 | 208.99 | 208.61 | 208.88 | 1,722,726 | 208.88 |
| 2026/6/26 | 208.76 | 208.99 | 208.50 | 208.50 | 6,232,814 | 208.50 |
| 2026/6/25 | 208.79 | 208.94 | 208.74 | 208.84 | 765,163 | 208.84 |
| 2026/6/24 | 208.95 | 209.02 | 208.70 | 208.70 | 671,654 | 208.70 |
| 2026/6/23 | 208.76 | 209.00 | 208.76 | 208.80 | 775,549 | 208.80 |
| 2026/6/22 | 209.02 | 209.13 | 208.52 | 208.98 | 930,624 | 208.98 |
| 2026/6/18 | 206.70 | 207.99 | 206.70 | 207.99 | 1,317,635 | 207.99 |
| 2026/6/17 | 207.00 | 207.52 | 206.56 | 206.90 | 1,581,537 | 206.90 |
| 2026/6/16 | 206.74 | 208.10 | 206.67 | 207.30 | 1,566,448 | 207.30 |
1〜20/212件
