チップモス・テクノロジーズの株価時系列・推移
- 52週高値
- 78.35（2026/7/10）
- 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 |
|---|---|---|---|---|---|---|
| 2026/8/11 | 57.52 | 60.06 | 54.72 | 59.28 | 227,559 | 59.28 |
| 2026/8/10 | 56.90 | 56.90 | 52.63 | 53.05 | 119,277 | 53.05 |
| 2026/8/7 | 53.48 | 53.58 | 52.00 | 52.54 | 65,021 | 52.54 |
| 2026/8/6 | 51.92 | 53.53 | 51.55 | 52.62 | 56,882 | 52.62 |
| 2026/8/5 | 52.40 | 53.32 | 51.02 | 51.02 | 97,779 | 51.02 |
| 2026/8/4 | 53.00 | 53.00 | 51.32 | 52.42 | 157,656 | 52.42 |
| 2026/8/3 | 48.01 | 48.62 | 46.53 | 48.32 | 76,288 | 48.32 |
| 2026/7/31 | 48.80 | 49.88 | 47.15 | 47.40 | 77,728 | 47.40 |
| 2026/7/30 | 45.00 | 47.21 | 43.51 | 47.05 | 178,068 | 47.05 |
| 2026/7/29 | 47.02 | 47.29 | 45.48 | 45.64 | 156,679 | 45.64 |
| 2026/7/28 | 50.10 | 51.01 | 48.40 | 49.64 | 163,339 | 49.64 |
| 2026/7/27 | 55.69 | 55.95 | 53.49 | 54.94 | 66,506 | 54.94 |
| 2026/7/24 | 57.86 | 58.12 | 55.17 | 55.17 | 142,698 | 55.17 |
| 2026/7/23 | 61.82 | 63.02 | 59.30 | 59.78 | 112,082 | 59.78 |
| 2026/7/22 | 62.05 | 64.28 | 61.86 | 63.06 | 112,743 | 63.06 |
| 2026/7/21 | 64.59 | 66.18 | 64.00 | 66.00 | 119,381 | 66.00 |
| 2026/7/20 | 66.62 | 68.00 | 62.68 | 63.08 | 94,992 | 63.08 |
| 2026/7/17 | 67.14 | 69.54 | 64.00 | 68.81 | 197,924 | 68.81 |
| 2026/7/16 | 68.64 | 73.28 | 68.53 | 71.13 | 174,125 | 71.13 |
| 2026/7/15 | 68.67 | 69.89 | 65.87 | 68.64 | 200,898 | 68.64 |
1〜20/250件
