チップモス・テクノロジーズの株価時系列・推移
- 52週高値
- 83.84（2026/10/2）
- 52週安値
- 19.24（2025/10/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 78.00 | 79.50 | 77.01 | 77.73 | 54,143 | 77.73 |
| 2026/10/8 | 77.10 | 78.04 | 75.07 | 75.50 | 86,552 | 75.50 |
| 2026/10/7 | 78.73 | 79.50 | 76.70 | 78.60 | 68,185 | 78.60 |
| 2026/10/6 | 80.26 | 80.35 | 78.20 | 78.39 | 94,430 | 78.39 |
| 2026/10/5 | 80.86 | 80.86 | 76.83 | 77.41 | 192,076 | 77.41 |
| 2026/10/2 | 79.88 | 83.84 | 78.90 | 83.30 | 259,541 | 83.30 |
| 2026/10/1 | 71.53 | 73.19 | 71.05 | 72.68 | 77,355 | 72.68 |
| 2026/9/30 | 71.74 | 72.90 | 71.14 | 71.77 | 101,025 | 71.77 |
| 2026/9/29 | 67.96 | 68.66 | 66.00 | 67.76 | 122,160 | 67.76 |
| 2026/9/28 | 70.02 | 71.86 | 69.37 | 71.58 | 94,940 | 71.58 |
| 2026/9/25 | 70.86 | 72.41 | 70.59 | 71.78 | 74,609 | 71.78 |
| 2026/9/24 | 69.99 | 71.00 | 68.89 | 69.72 | 83,217 | 69.72 |
| 2026/9/23 | 67.67 | 68.05 | 66.42 | 67.37 | 114,119 | 67.37 |
| 2026/9/22 | 66.10 | 68.25 | 66.10 | 67.92 | 82,581 | 67.92 |
| 2026/9/21 | 65.40 | 65.76 | 64.46 | 65.18 | 105,381 | 65.18 |
| 2026/9/18 | 59.01 | 61.36 | 58.59 | 61.30 | 206,693 | 61.30 |
| 2026/9/17 | 55.19 | 55.61 | 54.95 | 55.09 | 67,710 | 55.09 |
| 2026/9/16 | 54.80 | 55.58 | 54.19 | 54.75 | 68,158 | 54.75 |
| 2026/9/15 | 53.17 | 53.38 | 52.39 | 52.78 | 22,974 | 52.78 |
| 2026/9/14 | 52.61 | 54.11 | 52.60 | 53.58 | 135,693 | 53.58 |
1〜20/250件
