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
2008/12/30 88 89 88 89 2,000
2008/12/29 89 89 89 89 6,000
2008/12/26 86 86 86 86 1,000
2008/12/22 91 91 91 91 38,000
2008/12/19 84 84 83 83 5,000
2008/12/18 82 83 82 83 9,000
2008/12/17 82 82 82 82 1,000
2008/12/15 83 83 82 82 6,000
2008/12/12 83 83 83 83 3,000
2008/12/11 83 83 83 83 1,000
2008/12/10 74 82 74 82 17,000
2008/12/05 79 79 79 79 14,000
2008/12/03 80 80 80 80 1,000
2008/12/01 83 83 83 83 5,000
2008/11/28 78 78 78 78 8,000
2008/11/27 77 77 76 76 5,000
2008/11/26 76 78 76 76 16,000
2008/11/21 74 75 74 75 7,000
2008/11/20 78 78 75 75 41,000
2008/11/19 80 80 77 77 11,000
2008/11/18 81 81 79 79 7,000
2008/11/17 79 80 79 80 2,000
2008/11/14 78 78 78 78 1,000
2008/11/13 76 76 76 76 1,000
2008/11/11 75 76 75 76 11,000
2008/11/10 81 82 81 81 10,000
2008/11/06 81 81 78 78 10,000
2008/11/05 81 83 81 81 14,000
2008/11/04 81 82 80 82 10,000
2008/10/31 76 83 76 80 61,000
2008/10/30 80 85 80 85 4,000
2008/10/29 82 82 82 82 8,000
2008/10/28 71 75 71 75 6,000
2008/10/22 87 87 87 87 2,000
2008/10/20 87 87 87 87 27,000
2008/10/17 78 85 78 84 6,000
2008/10/16 76 76 76 76 5,000
2008/10/15 72 72 72 72 1,000
2008/10/14 69 69 68 68 2,000
2008/10/10 78 78 58 63 13,000
2008/10/09 78 78 78 78 5,000
2008/10/08 82 82 78 78 3,000
2008/10/07 84 84 84 84 2,000
2008/10/06 87 87 86 86 4,000
2008/10/03 89 89 88 88 2,000
2008/10/01 91 93 91 93 6,000
2008/09/29 94 94 94 94 4,000
2008/09/26 90 90 89 89 3,000
2008/09/25 92 92 92 92 1,000
2008/09/24 86 92 86 92 6,000
2008/09/22 95 95 91 91 26,000
2008/09/19 90 90 90 90 1,000
2008/09/18 89 89 88 88 2,000
2008/09/16 90 90 85 85 13,000
2008/09/12 91 91 91 91 1,000
2008/09/11 86 86 86 86 9,000
2008/09/10 95 95 95 95 3,000
2008/09/08 86 86 86 86 1,000
2008/09/04 87 87 85 87 7,000
2008/09/03 94 94 87 87 4,000
2008/09/02 94 94 94 94 5,000
2008/09/01 92 92 86 89 12,000
2008/08/29 94 94 94 94 4,000
2008/08/28 88 89 88 89 7,000
2008/08/27 97 97 91 91 7,000
2008/08/26 91 95 90 90 7,000
2008/08/25 95 95 90 90 7,000
2008/08/22 94 95 93 95 9,000
2008/08/21 97 97 93 93 10,000
2008/08/20 103 103 97 97 31,000
2008/08/19 104 104 101 101 6,000
2008/08/18 102 103 102 103 3,000
2008/08/15 102 105 102 102 8,000
2008/08/13 104 106 104 106 2,000
2008/08/12 105 105 105 105 1,000
2008/08/11 105 105 105 105 1,000
2008/08/04 105 105 105 105 2,000
2008/07/30 105 108 105 108 20,000
2008/07/29 106 106 104 104 12,000
2008/07/28 105 105 105 105 1,000
2008/07/23 104 104 104 104 2,000
2008/07/22 105 105 105 105 22,000
2008/07/18 107 107 106 106 6,000
2008/07/17 105 105 105 105 1,000
2008/07/16 104 105 104 105 3,000
2008/07/14 108 108 105 105 14,000
2008/07/10 106 106 106 106 1,000
2008/07/08 104 104 104 104 1,000
2008/07/07 105 105 105 105 1,000
2008/07/03 105 105 104 104 3,000
2008/07/01 104 104 104 104 5,000
2008/06/30 108 108 108 108 7,000
2008/06/27 106 106 106 106 2,000
2008/06/26 106 106 106 106 1,000
2008/06/25 106 106 106 106 4,000
2008/06/24 107 107 107 107 2,000
2008/06/23 108 108 108 108 1,000
2008/06/20 109 109 108 108 23,000
2008/06/19 109 111 108 111 7,000
2008/06/18 108 108 108 108 8,000
2008/06/17 109 109 108 108 6,000
2008/06/16 108 108 108 108 6,000
2008/06/13 107 108 107 108 2,000
2008/06/12 107 107 107 107 7,000
2008/06/11 106 107 106 107 4,000
2008/06/10 109 109 107 107 4,000
2008/06/09 107 107 107 107 2,000
2008/06/06 109 109 108 108 3,000
2008/06/05 106 109 106 109 4,000
2008/06/04 106 106 106 106 1,000
2008/06/03 107 109 107 109 4,000
2008/05/30 110 110 106 106 10,000
2008/05/29 113 113 108 108 8,000
2008/05/28 109 111 109 111 11,000
2008/05/26 113 113 113 113 1,000
2008/05/20 114 114 114 114 24,000
2008/05/19 112 113 112 113 8,000
2008/05/16 112 112 111 111 4,000
2008/05/15 112 112 112 112 2,000
2008/05/13 112 112 112 112 2,000
2008/05/12 112 112 112 112 2,000
2008/05/09 110 110 110 110 5,000
2008/05/08 109 110 109 110 2,000
2008/05/02 110 110 110 110 3,000
2008/04/30 113 113 110 110 5,000
2008/04/22 108 108 108 108 1,000
2008/04/21 114 114 110 110 24,000
2008/04/18 110 110 108 110 9,000
2008/04/16 107 109 107 109 2,000
2008/04/15 102 102 102 102 1,000
2008/04/14 104 104 104 104 18,000
2008/04/11 104 104 104 104 5,000
2008/04/10 104 104 104 104 3,000
2008/04/09 97 103 97 103 31,000
2008/04/04 105 105 103 103 12,000
2008/04/03 105 105 105 105 1,000
2008/03/31 107 107 107 107 5,000
2008/03/28 104 104 104 104 1,000
2008/03/27 103 103 102 102 7,000
2008/03/26 103 103 103 103 4,000
2008/03/25 103 104 103 104 8,000
2008/03/24 103 103 102 102 6,000
2008/03/21 104 104 101 103 33,000
2008/03/19 102 103 101 101 11,000
2008/03/18 101 101 101 101 4,000
2008/03/17 100 100 100 100 16,000
2008/03/14 98 101 98 101 21,000
2008/03/13 101 101 101 101 4,000
2008/03/12 98 101 98 101 10,000
2008/03/11 109 113 103 106 29,000
2008/03/10 111 111 105 105 7,000
2008/03/06 109 109 109 109 1,000
2008/03/05 110 110 110 110 6,000
2008/03/04 111 111 111 111 1,000
2008/02/29 114 114 114 114 5,000
2008/02/28 111 111 110 110 2,000
2008/02/27 111 111 111 111 3,000
2008/02/22 111 111 111 111 1,000
2008/02/21 116 116 116 116 1,000
2008/02/20 115 116 115 116 26,000
2008/02/19 110 110 110 110 3,000
2008/02/18 110 110 110 110 2,000
2008/02/15 108 110 102 110 13,000
2008/02/14 110 110 110 110 5,000
2008/02/13 102 114 102 110 21,000
2008/02/12 102 102 102 102 1,000
2008/02/06 98 98 97 97 2,000
2008/02/05 99 99 99 99 3,000
2008/02/04 106 106 99 99 4,000
2008/01/29 99 100 99 100 14,000
2008/01/28 97 97 97 97 1,000
2008/01/25 97 97 97 97 1,000
2008/01/23 94 94 94 94 4,000
2008/01/21 105 105 93 93 25,000
2008/01/18 86 98 86 98 10,000
2008/01/17 96 96 91 91 25,000
2008/01/16 96 97 95 95 15,000
2008/01/15 102 102 101 101 11,000
2008/01/11 102 102 102 102 1,000
2008/01/10 107 107 107 107 1,000
2008/01/09 104 104 104 104 1,000
2008/01/08 104 104 104 104 2,000
2008/01/07 107 107 105 105 7,000
2008/01/04 108 108 108 108 5,000

このページの先頭へ