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
2026/03/11 2,722 2,743 2,715 2,729 8,900
2026/03/10 2,813 2,840 2,671 2,706 14,300
2026/03/09 2,755 2,815 2,503 2,770 18,700
2026/03/06 2,859 2,859 2,770 2,835 6,400
2026/03/05 2,746 2,897 2,746 2,834 7,200
2026/03/04 2,779 2,779 2,650 2,700 12,100
2026/03/03 2,912 2,930 2,832 2,835 7,200
2026/03/02 2,950 2,950 2,894 2,920 3,500
2026/02/27 2,939 2,941 2,912 2,939 4,400
2026/02/26 2,864 3,040 2,814 2,908 12,700
2026/02/25 3,000 3,000 2,846 2,847 23,400
2026/02/24 2,904 3,000 2,903 2,991 8,900
2026/02/20 3,000 3,010 2,928 2,960 11,800
2026/02/19 2,930 3,000 2,907 2,975 12,200
2026/02/18 2,790 2,877 2,786 2,877 15,800
2026/02/17 2,790 2,810 2,750 2,780 7,000
2026/02/16 2,701 2,800 2,696 2,788 12,500
2026/02/13 2,696 2,704 2,670 2,685 13,600
2026/02/12 2,696 2,704 2,664 2,696 23,700
2026/02/10 2,666 2,680 2,645 2,669 13,400
2026/02/09 2,640 2,670 2,637 2,654 16,700
2026/02/06 2,630 2,634 2,605 2,625 10,100
2026/02/05 2,606 2,628 2,606 2,624 13,700
2026/02/04 2,743 2,745 2,609 2,613 22,400
2026/02/03 2,770 2,800 2,728 2,731 18,800
2026/02/02 2,848 2,848 2,707 2,733 23,000
2026/01/30 2,799 2,840 2,763 2,824 36,400
2026/01/29 2,770 2,938 2,725 2,789 67,600
2026/01/28 2,735 2,735 2,705 2,711 5,400
2026/01/27 2,710 2,730 2,701 2,720 4,500
2026/01/26 2,706 2,778 2,702 2,732 7,100
2026/01/23 2,700 2,779 2,700 2,755 11,800
2026/01/22 2,589 2,735 2,589 2,712 18,300
2026/01/21 2,500 2,589 2,477 2,589 22,500
2026/01/20 2,580 2,580 2,556 2,569 6,100
2026/01/19 2,560 2,585 2,558 2,584 7,100
2026/01/16 2,555 2,596 2,530 2,549 9,000
2026/01/15 2,531 2,549 2,525 2,535 5,300
2026/01/14 2,504 2,525 2,502 2,525 8,600
2026/01/13 2,455 2,500 2,454 2,500 12,900
2026/01/09 2,468 2,468 2,425 2,450 4,700
2026/01/08 2,417 2,428 2,410 2,418 5,200
2026/01/07 2,429 2,429 2,385 2,417 8,300
2026/01/06 2,379 2,429 2,346 2,429 11,700
2026/01/05 2,361 2,380 2,346 2,368 7,500
2025/12/30 2,310 2,333 2,310 2,321 2,600
2025/12/29 2,319 2,330 2,300 2,315 4,900
2025/12/26 2,341 2,360 2,309 2,311 8,500
2025/12/25 2,335 2,342 2,328 2,340 3,400
2025/12/24 2,326 2,340 2,326 2,335 4,900
2025/12/23 2,343 2,369 2,312 2,312 9,000
2025/12/22 2,399 2,399 2,300 2,349 13,400
2025/12/19 2,296 2,350 2,292 2,350 9,400
2025/12/18 2,315 2,315 2,230 2,309 9,200
2025/12/17 2,347 2,372 2,270 2,338 9,900
2025/12/16 2,398 2,421 2,330 2,331 14,200
2025/12/15 2,412 2,428 2,395 2,405 7,400
2025/12/12 2,439 2,439 2,390 2,404 10,500
2025/12/11 2,430 2,437 2,400 2,412 5,500
2025/12/10 2,412 2,442 2,412 2,438 6,300
2025/12/09 2,409 2,425 2,406 2,424 2,800
2025/12/08 2,404 2,442 2,392 2,419 7,700
2025/12/05 2,444 2,460 2,408 2,409 8,000
2025/12/04 2,520 2,525 2,432 2,459 6,000
2025/12/03 2,537 2,537 2,395 2,461 32,800
2025/12/02 2,367 2,470 2,345 2,406 13,400
2025/12/01 2,455 2,455 2,412 2,422 3,300
2025/11/28 2,486 2,486 2,402 2,455 5,800
2025/11/27 2,361 2,500 2,361 2,486 25,000
2025/11/26 2,223 2,345 2,223 2,345 13,600
2025/11/25 2,226 2,251 2,170 2,223 10,700
2025/11/21 2,240 2,260 2,210 2,222 12,500
2025/11/20 2,251 2,295 2,250 2,255 9,200
2025/11/19 2,265 2,270 2,203 2,242 14,900
2025/11/18 2,325 2,358 2,226 2,290 19,900
2025/11/17 2,441 2,442 2,357 2,417 18,500
2025/11/14 2,474 2,500 2,410 2,418 12,800
2025/11/13 2,505 2,557 2,420 2,472 30,000
2025/11/12 2,452 2,547 2,452 2,491 18,600
2025/11/11 2,431 2,495 2,431 2,446 15,000
2025/11/10 2,395 2,432 2,377 2,424 22,700
2025/11/07 2,361 2,377 2,274 2,373 16,900
2025/11/06 2,269 2,377 2,246 2,361 18,400
2025/11/05 2,165 2,335 2,152 2,226 46,700
2025/11/04 2,150 2,280 2,070 2,190 110,300
2025/10/31 2,935 3,115 2,350 2,350 243,600
2025/10/30 2,677 2,800 2,653 2,800 37,600
2025/10/29 2,535 2,700 2,510 2,610 23,800
2025/10/28 2,540 2,540 2,490 2,490 11,000
2025/10/27 2,493 2,544 2,410 2,510 12,500
2025/10/24 2,410 2,445 2,406 2,445 6,700
2025/10/23 2,371 2,430 2,371 2,406 4,500
2025/10/22 2,346 2,384 2,346 2,384 1,600
2025/10/21 2,389 2,430 2,327 2,346 13,800
2025/10/20 2,381 2,390 2,365 2,378 6,800
2025/10/17 2,368 2,368 2,334 2,366 4,500
2025/10/16 2,280 2,390 2,280 2,368 6,000
2025/10/15 2,209 2,280 2,209 2,277 4,400
2025/10/14 2,223 2,319 2,061 2,259 17,900
2025/10/10 2,304 2,308 2,299 2,300 7,700
2025/10/09 2,301 2,308 2,294 2,304 3,700
2025/10/08 2,296 2,348 2,290 2,302 5,200
2025/10/07 2,320 2,328 2,299 2,302 7,100
2025/10/06 2,300 2,400 2,289 2,310 13,300
2025/10/03 2,262 2,300 2,253 2,290 7,400
2025/10/02 2,323 2,396 2,312 2,312 8,300
2025/10/01 2,498 2,498 2,346 2,346 12,900
2025/09/30 2,498 2,530 2,441 2,452 6,900
2025/09/29 2,480 2,550 2,480 2,511 4,400
2025/09/26 2,494 2,538 2,470 2,470 4,700
2025/09/25 2,496 2,520 2,470 2,482 13,200
2025/09/24 2,332 2,448 2,331 2,446 16,700
2025/09/22 2,308 2,362 2,308 2,331 8,700
2025/09/19 2,360 2,360 2,300 2,330 10,700
2025/09/18 2,353 2,396 2,289 2,360 26,000
2025/09/17 2,309 2,353 2,309 2,353 13,400
2025/09/16 2,497 2,500 2,409 2,409 22,100
2025/09/12 2,548 2,548 2,505 2,513 7,700
2025/09/11 2,523 2,550 2,520 2,550 6,300
2025/09/10 2,542 2,560 2,533 2,541 3,300
2025/09/09 2,529 2,610 2,520 2,542 11,500
2025/09/08 2,545 2,555 2,516 2,550 19,200
2025/09/05 2,650 2,650 2,563 2,595 15,700
2025/09/04 2,682 2,698 2,621 2,650 11,800
2025/09/03 2,660 2,757 2,619 2,720 11,800
2025/09/02 2,708 2,920 2,700 2,700 26,700
2025/09/01 2,710 2,881 2,687 2,700 21,500
2025/08/29 2,560 2,688 2,500 2,687 26,700
2025/08/28 2,490 2,550 2,450 2,540 11,600
2025/08/27 2,480 2,496 2,430 2,469 18,100
2025/08/26 2,371 2,513 2,371 2,480 38,500
2025/08/25 2,698 2,700 2,245 2,549 96,700
2025/08/22 2,715 2,994 2,707 2,744 69,500
2025/08/21 2,500 2,680 2,495 2,678 57,700
2025/08/20 2,300 2,500 2,271 2,495 48,400
2025/08/19 2,106 2,279 2,100 2,270 60,300
2025/08/18 2,040 2,100 2,018 2,100 27,900
2025/08/15 2,011 2,043 1,960 2,011 14,000
2025/08/14 2,030 2,049 2,010 2,047 11,600
2025/08/13 2,010 2,040 1,950 2,030 19,200
2025/08/12 2,020 2,040 1,990 2,000 25,500
2025/08/08 1,970 2,060 1,970 1,985 26,300
2025/08/07 1,862 1,960 1,859 1,950 40,600
2025/08/06 1,800 1,845 1,799 1,845 15,500
2025/08/05 1,750 1,805 1,722 1,799 31,000
2025/08/04 1,750 1,750 1,670 1,722 24,200
2025/08/01 1,772 1,780 1,650 1,713 42,500
2025/07/31 1,497 1,755 1,487 1,720 72,700
2025/07/30 1,489 1,489 1,450 1,485 8,400
2025/07/29 1,460 1,500 1,456 1,460 40,800
2025/07/28 1,442 1,454 1,440 1,454 5,100
2025/07/25 1,447 1,450 1,433 1,440 7,100
2025/07/24 1,431 1,443 1,398 1,443 18,600
2025/07/23 1,420 1,431 1,419 1,426 2,600
2025/07/22 1,427 1,427 1,413 1,420 4,600
2025/07/18 1,420 1,422 1,413 1,413 4,200
2025/07/17 1,429 1,429 1,415 1,415 3,200
2025/07/16 1,430 1,434 1,412 1,429 5,200
2025/07/15 1,415 1,423 1,414 1,417 2,300
2025/07/14 1,408 1,429 1,407 1,408 5,200
2025/07/11 1,405 1,433 1,405 1,407 3,700
2025/07/10 1,410 1,430 1,405 1,405 5,900
2025/07/09 1,420 1,430 1,398 1,410 19,400
2025/07/08 1,425 1,436 1,403 1,420 5,300
2025/07/07 1,440 1,440 1,393 1,429 5,300
2025/07/04 1,450 1,450 1,418 1,418 8,100
2025/07/03 1,471 1,471 1,429 1,429 7,400
2025/07/02 1,534 1,534 1,449 1,468 12,200
2025/07/01 1,590 1,631 1,450 1,488 68,300
2025/06/30 1,425 1,450 1,383 1,450 16,300
2025/06/27 1,449 1,469 1,425 1,425 15,100
2025/06/26 1,404 1,469 1,401 1,422 20,500
2025/06/25 1,397 1,400 1,384 1,400 4,200
2025/06/24 1,410 1,417 1,365 1,383 9,100
2025/06/23 1,339 1,389 1,339 1,385 11,500
2025/06/20 1,358 1,359 1,339 1,339 5,400
2025/06/19 1,351 1,351 1,335 1,340 2,600
2025/06/18 1,328 1,352 1,326 1,328 5,500
2025/06/17 1,319 1,350 1,318 1,326 10,300
2025/06/16 1,331 1,361 1,320 1,321 9,700
2025/06/13 1,305 1,346 1,305 1,331 4,900
2025/06/12 1,330 1,344 1,330 1,335 3,100
2025/06/11 1,301 1,339 1,301 1,335 2,900
2025/06/10 1,320 1,339 1,300 1,300 17,900
2025/06/09 1,338 1,407 1,336 1,340 13,000
2025/06/06 1,391 1,499 1,364 1,364 14,700
2025/06/05 1,400 1,400 1,366 1,399 7,600
2025/06/04 1,395 1,500 1,310 1,400 30,100
2025/06/03 1,428 1,456 1,380 1,384 6,800
2025/06/02 1,480 1,500 1,395 1,428 10,700
2025/05/30 1,440 1,475 1,438 1,475 6,100
2025/05/29 1,468 1,483 1,426 1,448 5,700
2025/05/28 1,450 1,454 1,430 1,449 4,400
2025/05/27 1,408 1,448 1,404 1,430 5,300
2025/05/26 1,370 1,428 1,335 1,408 10,100
2025/05/23 1,360 1,450 1,355 1,370 13,400
2025/05/22 1,250 1,346 1,225 1,316 10,200
2025/05/21 1,216 1,250 1,216 1,232 9,500
2025/05/20 1,210 1,214 1,203 1,214 5,800
2025/05/19 1,192 1,207 1,192 1,203 8,500

このページの先頭へ