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
- 20.45（2025/11/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/4 | 52.00 | 53.00 | 50.78 | 51.19 | 90,915 | 51.19 |
| 2026/11/3 | 51.96 | 52.83 | 51.31 | 52.17 | 94,878 | 52.17 |
| 2026/11/2 | 55.42 | 56.16 | 53.82 | 53.94 | 46,854 | 53.94 |
| 2026/10/30 | 55.40 | 55.75 | 53.05 | 54.39 | 50,173 | 54.39 |
| 2026/10/29 | 58.60 | 59.78 | 58.19 | 59.45 | 62,841 | 59.45 |
| 2026/10/28 | 60.60 | 62.17 | 60.60 | 61.99 | 32,353 | 61.99 |
| 2026/10/27 | 59.07 | 60.69 | 58.50 | 60.44 | 88,194 | 60.44 |
| 2026/10/26 | 56.10 | 58.04 | 55.82 | 57.51 | 64,622 | 57.51 |
| 2026/10/23 | 55.52 | 56.75 | 55.41 | 56.10 | 64,531 | 56.10 |
| 2026/10/22 | 57.55 | 58.64 | 54.99 | 55.46 | 123,653 | 55.46 |
| 2026/10/21 | 62.90 | 62.90 | 61.83 | 62.34 | 37,599 | 62.34 |
| 2026/10/20 | 60.37 | 61.35 | 58.83 | 60.95 | 59,106 | 60.95 |
| 2026/10/19 | 62.60 | 62.99 | 61.36 | 61.97 | 46,269 | 61.97 |
| 2026/10/16 | 64.32 | 64.32 | 61.26 | 61.42 | 66,507 | 61.42 |
| 2026/10/15 | 66.37 | 66.37 | 63.56 | 65.14 | 93,126 | 65.14 |
| 2026/10/14 | 71.28 | 71.87 | 68.77 | 69.19 | 87,045 | 69.19 |
| 2026/10/13 | 71.31 | 72.67 | 69.52 | 72.24 | 95,655 | 72.24 |
| 2026/10/12 | 75.43 | 75.47 | 74.00 | 75.19 | 134,204 | 75.19 |
| 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 |
1〜20/251件
