日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

川岸工業(5921)の株価時系列情報

川岸工業(5921)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 2,646 2,646 2,616 2,616 700
2022/12/29 2,644 2,647 2,644 2,647 300
2022/12/28 2,622 2,622 2,615 2,616 3,200
2022/12/27 2,637 2,637 2,620 2,622 1,900
2022/12/26 2,610 2,646 2,610 2,638 13,900
2022/12/23 2,619 2,619 2,609 2,609 1,700
2022/12/22 2,619 2,619 2,619 2,619 300
2022/12/21 2,618 2,629 2,618 2,629 6,600
2022/12/20 2,637 2,637 2,613 2,617 1,900
2022/12/19 2,632 2,632 2,632 2,632 4,500
2022/12/16 2,646 2,646 2,632 2,632 1,200
2022/12/15 2,634 2,645 2,633 2,645 1,000
2022/12/14 2,636 2,640 2,636 2,640 6,500
2022/12/13 2,634 2,636 2,634 2,636 700
2022/12/12 2,636 2,636 2,634 2,634 300
2022/12/09 2,636 2,650 2,636 2,636 1,100
2022/12/08 2,643 2,643 2,636 2,636 700
2022/12/07 2,646 2,646 2,645 2,645 700
2022/12/06 2,669 2,669 2,648 2,658 2,200
2022/12/05 2,669 2,669 2,669 2,669 300
2022/12/02 2,655 2,670 2,646 2,655 1,100
2022/12/01 2,655 2,655 2,655 2,655 100
2022/11/30 2,675 2,675 2,650 2,668 1,700
2022/11/29 2,653 2,653 2,650 2,650 200
2022/11/28 2,647 2,650 2,646 2,650 1,200
2022/11/25 2,650 2,650 2,645 2,645 1,000
2022/11/24 2,650 2,650 2,626 2,639 1,300
2022/11/22 2,655 2,655 2,640 2,644 2,000
2022/11/21 2,645 2,650 2,645 2,650 13,300
2022/11/18 2,653 2,660 2,653 2,660 700
2022/11/17 2,653 2,656 2,652 2,656 500
2022/11/16 2,686 2,686 2,651 2,651 1,500
2022/11/15 2,690 2,690 2,666 2,670 3,300
2022/11/14 2,706 2,713 2,706 2,712 800
2022/11/11 2,677 2,695 2,677 2,695 300
2022/11/09 2,704 2,704 2,704 2,704 100
2022/11/08 2,688 2,704 2,688 2,704 200
2022/11/07 2,701 2,706 2,696 2,696 300
2022/11/04 2,710 2,719 2,701 2,701 600
2022/11/01 2,710 2,731 2,709 2,710 1,100
2022/10/28 2,720 2,733 2,720 2,732 400
2022/10/27 2,734 2,734 2,725 2,725 2,000
2022/10/26 2,686 2,734 2,686 2,734 400
2022/10/25 2,675 2,678 2,673 2,678 5,000
2022/10/21 2,699 2,699 2,673 2,673 6,700
2022/10/20 2,710 2,711 2,700 2,700 1,100
2022/10/19 2,710 2,715 2,710 2,710 400
2022/10/18 2,748 2,748 2,745 2,747 400
2022/10/17 2,725 2,748 2,725 2,748 300
2022/10/14 2,751 2,751 2,725 2,725 800
2022/10/13 2,754 2,760 2,750 2,750 800
2022/10/12 2,758 2,760 2,754 2,754 500
2022/10/11 2,746 2,757 2,746 2,755 700
2022/10/07 2,747 2,749 2,747 2,749 400
2022/10/06 2,743 2,748 2,730 2,748 1,000
2022/10/05 2,715 2,743 2,715 2,743 700
2022/10/04 2,726 2,745 2,715 2,715 600
2022/10/03 2,723 2,750 2,723 2,734 4,800
2022/09/30 2,745 2,753 2,745 2,750 4,300
2022/09/29 2,756 2,757 2,722 2,750 104,600
2022/09/28 2,804 2,839 2,802 2,802 600
2022/09/27 2,802 2,802 2,802 2,802 400
2022/09/26 2,837 2,839 2,831 2,839 1,100
2022/09/21 2,820 2,820 2,820 2,820 100
2022/09/20 2,836 2,839 2,820 2,820 1,700
2022/09/16 2,829 2,829 2,825 2,829 300
2022/09/15 2,827 2,827 2,820 2,820 300
2022/09/14 2,813 2,813 2,810 2,811 800
2022/09/13 2,809 2,830 2,809 2,830 200
2022/09/12 2,804 2,809 2,804 2,809 200
2022/09/09 2,800 2,800 2,791 2,791 1,300
2022/09/08 2,790 2,800 2,790 2,800 300
2022/09/07 2,790 2,790 2,790 2,790 100
2022/09/06 2,790 2,791 2,790 2,791 400
2022/09/05 2,804 2,808 2,804 2,808 600
2022/09/02 2,792 2,803 2,792 2,793 2,300
2022/09/01 2,792 2,792 2,785 2,792 300
2022/08/30 2,801 2,801 2,792 2,792 200
2022/08/29 2,800 2,806 2,795 2,806 600
2022/08/26 2,800 2,805 2,794 2,795 1,500
2022/08/25 2,806 2,806 2,800 2,800 1,800
2022/08/24 2,798 2,800 2,798 2,800 600
2022/08/23 2,780 2,793 2,780 2,793 600
2022/08/22 2,781 2,781 2,772 2,772 2,900
2022/08/19 2,794 2,794 2,781 2,781 800
2022/08/18 2,785 2,785 2,785 2,785 2,100
2022/08/17 2,807 2,808 2,783 2,785 3,300
2022/08/16 2,808 2,809 2,792 2,792 2,700
2022/08/15 2,812 2,812 2,805 2,809 600
2022/08/12 2,792 2,792 2,792 2,792 200
2022/08/10 2,792 2,792 2,786 2,786 3,300
2022/08/09 2,789 2,818 2,789 2,811 1,600
2022/08/08 2,783 2,800 2,783 2,800 400
2022/08/05 2,796 2,807 2,783 2,783 1,500
2022/08/04 2,798 2,798 2,795 2,795 300
2022/08/02 2,810 2,810 2,800 2,800 400
2022/08/01 2,813 2,813 2,812 2,813 300
2022/07/28 2,838 2,838 2,838 2,838 1,000
2022/07/27 2,831 2,838 2,816 2,838 900
2022/07/26 2,800 2,839 2,800 2,839 4,300
2022/07/25 2,806 2,816 2,806 2,815 900
2022/07/22 2,806 2,806 2,806 2,806 100
2022/07/20 2,836 2,836 2,830 2,830 600
2022/07/19 2,839 2,839 2,830 2,830 400
2022/07/15 2,835 2,835 2,835 2,835 300
2022/07/13 2,830 2,832 2,813 2,832 400
2022/07/12 2,821 2,829 2,821 2,829 2,700
2022/07/11 2,816 2,821 2,816 2,821 1,000
2022/07/08 2,809 2,816 2,809 2,816 700
2022/07/07 2,781 2,809 2,781 2,809 900
2022/07/04 2,792 2,800 2,767 2,767 1,400
2022/06/30 2,795 2,795 2,791 2,792 300
2022/06/29 2,796 2,815 2,796 2,796 1,400
2022/06/28 2,796 2,796 2,796 2,796 300
2022/06/27 2,800 2,803 2,796 2,797 600
2022/06/23 2,800 2,814 2,793 2,796 700
2022/06/22 2,800 2,800 2,800 2,800 100
2022/06/21 2,800 2,800 2,788 2,788 7,500
2022/06/20 2,825 2,825 2,800 2,800 700
2022/06/17 2,827 2,830 2,792 2,792 500
2022/06/16 2,827 2,835 2,807 2,807 1,100
2022/06/15 2,835 2,835 2,821 2,821 900
2022/06/14 2,840 2,840 2,840 2,840 100
2022/06/13 2,846 2,846 2,840 2,840 300
2022/06/10 2,830 2,830 2,824 2,824 2,800
2022/06/09 2,830 2,830 2,830 2,830 400
2022/06/07 2,836 2,836 2,830 2,830 1,300
2022/06/06 2,830 2,835 2,830 2,835 500
2022/06/03 2,829 2,830 2,829 2,830 200
2022/06/02 2,833 2,833 2,833 2,833 1,300
2022/06/01 2,831 2,845 2,820 2,845 5,800
2022/05/31 2,820 2,831 2,820 2,831 200
2022/05/30 2,834 2,864 2,790 2,797 1,800
2022/05/26 2,830 2,840 2,810 2,839 3,800
2022/05/25 2,825 2,835 2,820 2,820 400
2022/05/24 2,850 2,850 2,825 2,825 700
2022/05/23 2,830 2,852 2,830 2,835 1,200
2022/05/20 2,830 2,830 2,830 2,830 100
2022/05/19 2,837 2,837 2,830 2,830 800
2022/05/18 2,834 2,837 2,834 2,837 200
2022/05/17 2,864 2,864 2,864 2,864 100
2022/05/16 2,870 2,870 2,870 2,870 100
2022/05/13 2,865 2,870 2,823 2,870 600
2022/05/12 2,853 2,853 2,847 2,848 700
2022/05/10 2,853 2,853 2,830 2,830 200
2022/05/09 2,872 2,872 2,854 2,855 700
2022/05/06 2,876 2,876 2,876 2,876 200
2022/05/02 2,853 2,854 2,853 2,854 300
2022/04/28 2,853 2,878 2,853 2,853 2,200
2022/04/27 2,857 2,864 2,857 2,864 200
2022/04/26 2,865 2,880 2,865 2,880 1,100
2022/04/25 2,870 2,880 2,867 2,867 800
2022/04/22 2,876 2,880 2,876 2,880 300
2022/04/21 2,871 2,886 2,871 2,871 1,700
2022/04/20 2,870 2,880 2,870 2,870 400
2022/04/19 2,860 2,888 2,860 2,867 1,900
2022/04/18 2,876 2,894 2,866 2,866 900
2022/04/15 2,876 2,876 2,876 2,876 300
2022/04/14 2,878 2,899 2,876 2,876 600
2022/04/13 2,873 2,898 2,873 2,875 700
2022/04/12 2,865 2,897 2,865 2,872 1,000
2022/04/11 2,861 2,895 2,861 2,870 1,000
2022/04/07 2,871 2,899 2,871 2,876 600
2022/04/06 2,893 2,896 2,871 2,871 900
2022/04/05 2,877 2,902 2,870 2,872 1,400
2022/04/04 2,865 2,913 2,865 2,882 1,200
2022/04/01 2,870 2,885 2,867 2,870 1,500
2022/03/31 2,859 2,870 2,855 2,870 800
2022/03/29 2,873 2,899 2,873 2,876 13,100
2022/03/28 2,877 2,898 2,870 2,873 1,700
2022/03/25 2,873 2,898 2,863 2,880 2,200
2022/03/24 2,874 2,890 2,874 2,876 600
2022/03/23 2,866 2,900 2,866 2,897 800
2022/03/22 2,883 2,905 2,865 2,865 1,500
2022/03/18 2,883 2,900 2,883 2,883 700
2022/03/17 2,881 2,881 2,881 2,881 100
2022/03/16 2,907 2,908 2,880 2,881 1,100
2022/03/15 2,909 2,909 2,881 2,881 600
2022/03/14 2,870 2,870 2,870 2,870 1,200
2022/03/11 2,883 2,883 2,882 2,882 300
2022/03/10 2,870 2,900 2,870 2,883 1,000
2022/03/09 2,860 2,887 2,850 2,850 2,900
2022/03/08 2,867 2,895 2,857 2,870 1,200
2022/03/07 2,861 2,893 2,860 2,893 2,500
2022/03/04 2,860 2,904 2,846 2,884 800
2022/03/03 2,912 2,912 2,791 2,866 6,000
2022/03/02 2,899 2,899 2,882 2,882 1,200
2022/03/01 2,899 2,910 2,899 2,910 500
2022/02/28 2,899 2,910 2,899 2,910 400
2022/02/25 2,899 2,910 2,874 2,899 1,600
2022/02/24 2,899 2,907 2,878 2,900 7,400
2022/02/22 2,899 2,905 2,868 2,899 1,200
2022/02/21 2,860 2,900 2,860 2,880 1,700
2022/02/18 2,898 2,898 2,896 2,897 1,200
2022/02/17 2,899 2,913 2,899 2,910 900
2022/02/16 2,899 2,899 2,899 2,899 100
2022/02/15 2,900 2,900 2,899 2,899 2,300
2022/02/14 2,889 2,912 2,881 2,912 1,100
2022/02/10 2,895 2,895 2,895 2,895 2,400
2022/02/09 2,895 2,895 2,895 2,895 100
2022/02/08 2,913 2,913 2,912 2,912 200
2022/02/07 2,854 2,900 2,853 2,900 1,200
2022/02/04 2,890 2,900 2,839 2,839 2,200
2022/02/03 2,895 2,897 2,895 2,897 200
2022/02/02 2,900 2,900 2,850 2,895 700
2022/02/01 2,896 2,912 2,861 2,861 1,400
2022/01/31 2,864 2,911 2,864 2,900 500
2022/01/28 2,871 2,914 2,866 2,914 1,700
2022/01/27 2,888 2,908 2,871 2,871 400
2022/01/26 2,898 2,910 2,898 2,910 400
2022/01/25 2,906 2,910 2,849 2,891 2,900
2022/01/24 2,905 2,910 2,905 2,906 12,500
2022/01/21 2,899 2,905 2,899 2,905 900
2022/01/20 2,842 2,906 2,813 2,899 4,200
2022/01/19 2,856 2,901 2,856 2,878 3,300
2022/01/18 2,905 2,918 2,899 2,906 1,000
2022/01/17 2,918 2,918 2,820 2,905 1,600
2022/01/14 2,900 2,919 2,893 2,914 2,700
2022/01/13 2,863 2,875 2,850 2,850 1,500
2022/01/12 2,872 2,900 2,863 2,863 1,100
2022/01/11 2,862 2,919 2,862 2,874 1,500
2022/01/07 2,861 2,880 2,861 2,880 800
2022/01/06 2,910 2,910 2,861 2,861 700
2022/01/05 2,940 2,940 2,910 2,910 400
2022/01/04 2,950 2,979 2,940 2,940 14,900

このページの先頭へ