川崎設備工業(1777)の株価時系列情報
川崎設備工業(1777)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 720 | 720 | 711 | 719 | 1,100 |
| 2024/07/25 | 719 | 720 | 710 | 719 | 1,900 |
| 2024/07/24 | 730 | 731 | 730 | 731 | 1,300 |
| 2024/07/23 | 715 | 728 | 715 | 728 | 200 |
| 2024/07/22 | 730 | 730 | 713 | 730 | 3,100 |
| 2024/07/19 | 727 | 727 | 725 | 726 | 500 |
| 2024/07/18 | 724 | 725 | 724 | 724 | 700 |
| 2024/07/17 | 725 | 725 | 722 | 722 | 500 |
| 2024/07/16 | 724 | 725 | 724 | 725 | 1,900 |
| 2024/07/12 | 715 | 724 | 713 | 724 | 900 |
| 2024/07/11 | 721 | 725 | 718 | 724 | 1,600 |
| 2024/07/10 | 712 | 726 | 712 | 726 | 1,100 |
| 2024/07/09 | 721 | 728 | 721 | 727 | 400 |
| 2024/07/08 | 725 | 726 | 721 | 726 | 600 |
| 2024/07/05 | 728 | 729 | 722 | 729 | 400 |
| 2024/07/04 | 720 | 728 | 720 | 728 | 1,500 |
| 2024/07/03 | 723 | 723 | 720 | 720 | 1,700 |
| 2024/07/02 | 735 | 735 | 711 | 713 | 3,600 |
| 2024/07/01 | 760 | 769 | 702 | 720 | 50,700 |
| 2024/06/28 | 685 | 694 | 685 | 691 | 3,400 |
| 2024/06/27 | 677 | 689 | 657 | 685 | 4,800 |
| 2024/06/26 | 670 | 689 | 669 | 673 | 11,300 |
| 2024/06/25 | 660 | 669 | 660 | 669 | 3,400 |
| 2024/06/24 | 651 | 665 | 651 | 665 | 2,800 |
| 2024/06/21 | 653 | 656 | 653 | 656 | 3,300 |
| 2024/06/20 | 655 | 655 | 648 | 654 | 5,800 |
| 2024/06/19 | 648 | 653 | 648 | 653 | 13,500 |
| 2024/06/18 | 648 | 649 | 648 | 649 | 1,000 |
| 2024/06/17 | 650 | 650 | 641 | 649 | 2,200 |
| 2024/06/14 | 647 | 650 | 647 | 650 | 800 |
| 2024/06/13 | 649 | 651 | 647 | 647 | 11,000 |
| 2024/06/12 | 649 | 653 | 647 | 648 | 1,700 |
| 2024/06/11 | 647 | 649 | 647 | 647 | 3,000 |
| 2024/06/10 | 646 | 649 | 645 | 645 | 700 |
| 2024/06/07 | 640 | 645 | 634 | 645 | 10,600 |
| 2024/06/06 | 648 | 650 | 648 | 648 | 2,400 |
| 2024/06/05 | 649 | 649 | 648 | 648 | 600 |
| 2024/06/04 | 645 | 651 | 645 | 651 | 5,100 |
| 2024/06/03 | 648 | 648 | 643 | 648 | 800 |
| 2024/05/31 | 643 | 648 | 643 | 648 | 400 |
| 2024/05/30 | 644 | 644 | 644 | 644 | 100 |
| 2024/05/29 | 647 | 648 | 640 | 641 | 4,400 |
| 2024/05/28 | 641 | 645 | 641 | 643 | 3,800 |
| 2024/05/27 | 646 | 646 | 645 | 645 | 800 |
| 2024/05/24 | 642 | 647 | 642 | 646 | 1,900 |
| 2024/05/23 | 638 | 640 | 638 | 640 | 400 |
| 2024/05/21 | 638 | 639 | 638 | 638 | 52,200 |
| 2024/05/20 | 643 | 644 | 643 | 643 | 4,900 |
| 2024/05/17 | 644 | 644 | 640 | 642 | 1,100 |
| 2024/05/16 | 651 | 651 | 637 | 646 | 2,200 |
| 2024/05/15 | 655 | 655 | 648 | 650 | 2,500 |
| 2024/05/14 | 650 | 654 | 647 | 654 | 4,100 |
| 2024/05/13 | 650 | 650 | 647 | 647 | 1,700 |
| 2024/05/10 | 646 | 651 | 645 | 651 | 13,600 |
| 2024/05/09 | 645 | 647 | 645 | 645 | 1,000 |
| 2024/05/08 | 645 | 645 | 645 | 645 | 1,900 |
| 2024/05/07 | 640 | 648 | 640 | 646 | 3,100 |
| 2024/05/02 | 637 | 639 | 636 | 639 | 2,200 |
| 2024/05/01 | 637 | 638 | 634 | 638 | 1,900 |
| 2024/04/30 | 645 | 645 | 633 | 633 | 4,100 |
| 2024/04/26 | 647 | 652 | 622 | 633 | 20,100 |
| 2024/04/25 | 645 | 647 | 645 | 647 | 1,600 |
| 2024/04/24 | 649 | 649 | 647 | 649 | 700 |
| 2024/04/23 | 647 | 650 | 644 | 649 | 1,900 |
| 2024/04/22 | 648 | 650 | 644 | 650 | 11,300 |
| 2024/04/19 | 645 | 645 | 638 | 642 | 1,500 |
| 2024/04/18 | 643 | 648 | 641 | 647 | 2,800 |
| 2024/04/17 | 648 | 648 | 641 | 647 | 1,900 |
| 2024/04/16 | 646 | 646 | 643 | 643 | 1,000 |
| 2024/04/15 | 650 | 650 | 642 | 648 | 1,300 |
| 2024/04/12 | 651 | 651 | 650 | 650 | 1,000 |
| 2024/04/11 | 649 | 651 | 646 | 651 | 1,600 |
| 2024/04/10 | 645 | 650 | 645 | 650 | 3,100 |
| 2024/04/09 | 644 | 650 | 644 | 645 | 3,600 |
| 2024/04/08 | 648 | 649 | 643 | 644 | 1,600 |
| 2024/04/05 | 648 | 648 | 639 | 645 | 3,500 |
| 2024/04/04 | 650 | 651 | 643 | 650 | 3,400 |
| 2024/04/03 | 650 | 651 | 642 | 650 | 2,200 |
| 2024/04/02 | 650 | 651 | 642 | 651 | 3,700 |
| 2024/04/01 | 655 | 655 | 640 | 648 | 10,300 |
| 2024/03/29 | 654 | 655 | 651 | 654 | 5,200 |
| 2024/03/28 | 645 | 680 | 645 | 652 | 18,500 |
| 2024/03/27 | 650 | 658 | 650 | 654 | 53,700 |
| 2024/03/26 | 672 | 672 | 660 | 668 | 11,500 |
| 2024/03/25 | 661 | 677 | 660 | 675 | 7,300 |
| 2024/03/22 | 681 | 681 | 670 | 671 | 6,600 |
| 2024/03/21 | 704 | 704 | 681 | 681 | 13,400 |
| 2024/03/19 | 698 | 698 | 689 | 694 | 1,400 |
| 2024/03/18 | 672 | 688 | 672 | 688 | 2,000 |
| 2024/03/15 | 660 | 700 | 660 | 667 | 3,000 |
| 2024/03/14 | 670 | 670 | 644 | 660 | 2,400 |
| 2024/03/12 | 670 | 675 | 670 | 675 | 1,000 |
| 2024/03/11 | 700 | 700 | 667 | 687 | 2,100 |
| 2024/03/08 | 676 | 680 | 669 | 680 | 800 |
| 2024/03/07 | 669 | 675 | 660 | 675 | 2,700 |
| 2024/03/06 | 650 | 670 | 650 | 662 | 2,200 |
| 2024/03/05 | 677 | 677 | 670 | 670 | 1,400 |
| 2024/03/04 | 670 | 684 | 670 | 671 | 3,400 |
| 2024/03/01 | 662 | 663 | 662 | 663 | 1,000 |
| 2024/02/29 | 675 | 676 | 675 | 676 | 2,700 |
| 2024/02/28 | 660 | 662 | 653 | 662 | 1,600 |
| 2024/02/27 | 660 | 660 | 651 | 660 | 2,300 |
| 2024/02/26 | 650 | 660 | 650 | 660 | 12,100 |
| 2024/02/22 | 647 | 650 | 642 | 650 | 1,100 |
| 2024/02/21 | 640 | 650 | 640 | 650 | 1,200 |
| 2024/02/20 | 650 | 650 | 650 | 650 | 2,600 |
| 2024/02/19 | 651 | 651 | 645 | 646 | 2,000 |
| 2024/02/16 | 636 | 645 | 636 | 641 | 3,200 |
| 2024/02/15 | 650 | 659 | 650 | 659 | 1,200 |
| 2024/02/14 | 658 | 660 | 641 | 650 | 9,900 |
| 2024/02/13 | 660 | 661 | 656 | 659 | 2,700 |
| 2024/02/09 | 655 | 680 | 650 | 662 | 1,500 |
| 2024/02/08 | 655 | 666 | 655 | 655 | 1,000 |
| 2024/02/07 | 650 | 655 | 650 | 655 | 500 |
| 2024/02/06 | 672 | 672 | 658 | 658 | 1,100 |
| 2024/02/05 | 672 | 677 | 672 | 672 | 400 |
| 2024/02/01 | 677 | 690 | 677 | 690 | 500 |
| 2024/01/31 | 678 | 709 | 672 | 702 | 2,900 |
| 2024/01/30 | 689 | 689 | 688 | 688 | 300 |
| 2024/01/29 | 677 | 690 | 672 | 672 | 2,300 |
| 2024/01/26 | 671 | 672 | 655 | 665 | 900 |
| 2024/01/24 | 660 | 670 | 660 | 670 | 1,100 |
| 2024/01/22 | 698 | 698 | 635 | 665 | 4,500 |
| 2024/01/18 | 633 | 638 | 633 | 638 | 200 |
| 2024/01/17 | 625 | 639 | 625 | 634 | 500 |
| 2024/01/16 | 622 | 622 | 622 | 622 | 200 |
| 2024/01/15 | 625 | 626 | 625 | 626 | 900 |
| 2024/01/12 | 635 | 639 | 625 | 625 | 1,700 |
| 2024/01/11 | 633 | 633 | 630 | 630 | 1,500 |
| 2024/01/10 | 633 | 633 | 630 | 630 | 1,100 |
| 2024/01/09 | 629 | 632 | 629 | 629 | 1,300 |
| 2024/01/05 | 624 | 630 | 624 | 630 | 300 |
| 2024/01/04 | 610 | 623 | 610 | 623 | 600 |
| 2023/12/29 | 613 | 613 | 613 | 613 | 1,200 |
| 2023/12/28 | 611 | 611 | 577 | 596 | 3,000 |
| 2023/12/27 | 607 | 610 | 607 | 610 | 800 |
| 2023/12/26 | 612 | 616 | 605 | 605 | 1,000 |
| 2023/12/25 | 609 | 612 | 609 | 612 | 800 |
| 2023/12/22 | 620 | 620 | 618 | 619 | 2,600 |
| 2023/12/20 | 632 | 634 | 630 | 630 | 6,300 |
| 2023/12/19 | 630 | 640 | 625 | 640 | 2,100 |
| 2023/12/18 | 617 | 630 | 617 | 630 | 6,300 |
| 2023/12/15 | 615 | 617 | 615 | 616 | 600 |
| 2023/12/14 | 627 | 628 | 600 | 610 | 2,100 |
| 2023/12/13 | 635 | 635 | 606 | 635 | 1,100 |
| 2023/12/12 | 630 | 632 | 630 | 632 | 400 |
| 2023/12/11 | 612 | 630 | 612 | 626 | 2,000 |
| 2023/12/08 | 612 | 612 | 608 | 608 | 200 |
| 2023/12/07 | 606 | 615 | 606 | 612 | 1,900 |
| 2023/12/06 | 640 | 640 | 606 | 626 | 3,600 |
| 2023/12/05 | 671 | 680 | 640 | 660 | 36,200 |
| 2023/12/04 | 616 | 620 | 606 | 610 | 4,300 |
| 2023/12/01 | 591 | 606 | 591 | 606 | 2,500 |
| 2023/11/30 | 588 | 590 | 586 | 587 | 1,400 |
| 2023/11/29 | 588 | 588 | 580 | 581 | 3,300 |
| 2023/11/28 | 574 | 578 | 574 | 578 | 1,400 |
| 2023/11/27 | 570 | 570 | 565 | 568 | 900 |
| 2023/11/24 | 570 | 570 | 556 | 570 | 4,200 |
| 2023/11/22 | 570 | 570 | 570 | 570 | 500 |
| 2023/11/21 | 575 | 575 | 562 | 570 | 1,300 |
| 2023/11/20 | 580 | 581 | 574 | 581 | 3,600 |
| 2023/11/17 | 569 | 574 | 568 | 574 | 1,000 |
| 2023/11/16 | 561 | 575 | 561 | 567 | 1,300 |
| 2023/11/15 | 557 | 562 | 557 | 562 | 900 |
| 2023/11/14 | 550 | 557 | 550 | 550 | 500 |
| 2023/11/13 | 531 | 561 | 531 | 560 | 1,200 |
| 2023/11/10 | 529 | 540 | 527 | 540 | 1,300 |
| 2023/11/09 | 523 | 526 | 523 | 526 | 1,100 |
| 2023/11/08 | 534 | 534 | 534 | 534 | 400 |
| 2023/11/07 | 539 | 544 | 539 | 540 | 1,000 |
| 2023/11/06 | 535 | 535 | 532 | 532 | 300 |
| 2023/11/02 | 534 | 535 | 534 | 535 | 300 |
| 2023/11/01 | 526 | 526 | 525 | 525 | 400 |
| 2023/10/31 | 520 | 536 | 520 | 525 | 4,400 |
| 2023/10/30 | 535 | 535 | 530 | 530 | 1,700 |
| 2023/10/27 | 525 | 527 | 525 | 526 | 400 |
| 2023/10/26 | 521 | 524 | 520 | 521 | 600 |
| 2023/10/25 | 526 | 527 | 524 | 524 | 800 |
| 2023/10/24 | 545 | 545 | 514 | 527 | 6,000 |
| 2023/10/20 | 559 | 559 | 552 | 552 | 3,300 |
| 2023/10/19 | 550 | 550 | 546 | 546 | 1,600 |
| 2023/10/18 | 547 | 553 | 547 | 553 | 900 |
| 2023/10/17 | 550 | 550 | 545 | 545 | 600 |
| 2023/10/16 | 533 | 550 | 533 | 550 | 1,800 |
| 2023/10/13 | 533 | 533 | 532 | 533 | 900 |
| 2023/10/12 | 540 | 540 | 540 | 540 | 100 |
| 2023/10/10 | 547 | 548 | 534 | 535 | 1,000 |
| 2023/10/06 | 525 | 531 | 525 | 531 | 400 |
| 2023/10/05 | 528 | 528 | 514 | 514 | 1,300 |
| 2023/10/04 | 521 | 521 | 516 | 520 | 1,300 |
| 2023/10/03 | 542 | 542 | 521 | 522 | 2,700 |
| 2023/10/02 | 545 | 575 | 543 | 549 | 1,100 |
| 2023/09/29 | 580 | 595 | 570 | 575 | 4,600 |
| 2023/09/28 | 550 | 550 | 533 | 550 | 1,400 |
| 2023/09/27 | 542 | 550 | 541 | 550 | 4,600 |
| 2023/09/26 | 540 | 549 | 540 | 549 | 1,400 |
| 2023/09/25 | 536 | 536 | 536 | 536 | 100 |
| 2023/09/22 | 534 | 534 | 534 | 534 | 200 |
| 2023/09/21 | 528 | 528 | 525 | 525 | 1,000 |
| 2023/09/20 | 544 | 544 | 532 | 532 | 3,900 |