チップモス・テクノロジーズの株価時系列・推移
- 52週高値
- 73.97（2026/7/6）
- 52週安値
- 15.06（2025/8/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/7 | 67.00 | 67.26 | 64.70 | 65.85 | 110,601 | 65.85 |
| 2026/7/6 | 68.61 | 73.97 | 66.93 | 72.53 | 202,495 | 72.53 |
| 2026/7/2 | 66.93 | 68.11 | 63.49 | 63.93 | 113,570 | 63.93 |
| 2026/7/1 | 64.63 | 66.50 | 64.48 | 64.81 | 96,495 | 64.81 |
| 2026/6/30 | 60.73 | 64.49 | 60.73 | 64.25 | 103,399 | 64.25 |
| 2026/6/29 | 55.91 | 58.53 | 55.03 | 58.30 | 91,119 | 58.30 |
| 2026/6/26 | 58.81 | 60.74 | 58.81 | 60.54 | 89,370 | 60.54 |
| 2026/6/25 | 61.60 | 61.60 | 58.68 | 58.90 | 107,782 | 58.90 |
| 2026/6/24 | 63.94 | 64.69 | 61.80 | 62.80 | 120,435 | 62.80 |
| 2026/6/23 | 63.30 | 66.77 | 62.01 | 65.34 | 105,566 | 65.34 |
| 2026/6/22 | 70.04 | 72.91 | 70.04 | 70.29 | 166,400 | 70.29 |
| 2026/6/18 | 64.19 | 66.58 | 62.14 | 66.58 | 178,471 | 66.58 |
| 2026/6/17 | 59.30 | 60.78 | 58.93 | 59.00 | 72,275 | 59.00 |
| 2026/6/16 | 60.25 | 60.39 | 58.28 | 58.57 | 79,317 | 58.57 |
| 2026/6/15 | 62.02 | 62.50 | 60.52 | 60.66 | 97,947 | 60.66 |
| 2026/6/12 | 62.46 | 63.01 | 60.88 | 61.95 | 99,862 | 61.95 |
| 2026/6/11 | 60.40 | 63.78 | 58.87 | 63.76 | 116,308 | 63.76 |
| 2026/6/10 | 56.01 | 57.42 | 55.12 | 55.12 | 72,538 | 55.12 |
| 2026/6/9 | 59.14 | 60.80 | 55.95 | 58.58 | 118,561 | 58.58 |
| 2026/6/8 | 56.79 | 57.69 | 55.50 | 56.48 | 96,738 | 56.48 |
1〜20/251件
