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
2020/12/29 507 509 499 499 1,600
2020/12/28 497 499 497 499 300
2020/12/25 495 496 495 496 1,100
2020/12/24 500 510 500 500 5,100
2020/12/23 499 499 498 498 3,400
2020/12/22 498 498 498 498 100
2020/12/21 515 515 498 498 29,100
2020/12/18 508 508 499 499 2,700
2020/12/17 505 505 501 502 3,700
2020/12/16 505 505 501 502 4,100
2020/12/15 500 505 500 505 1,900
2020/12/14 496 505 496 505 1,700
2020/12/11 500 500 498 498 300
2020/12/10 503 503 500 500 4,300
2020/12/09 496 496 496 496 1,100
2020/12/08 495 495 495 495 300
2020/12/07 496 499 496 499 600
2020/12/04 496 496 496 496 200
2020/12/02 495 497 495 496 1,300
2020/12/01 499 501 495 495 900
2020/11/30 499 499 499 499 1,700
2020/11/27 497 497 496 497 500
2020/11/26 500 500 498 498 600
2020/11/25 498 498 498 498 300
2020/11/20 510 510 492 496 5,900
2020/11/19 502 510 500 510 3,800
2020/11/18 499 500 496 500 16,800
2020/11/17 499 500 498 498 7,700
2020/11/16 499 500 495 495 1,400
2020/11/11 500 500 500 500 1,000
2020/11/10 500 500 496 499 2,000
2020/11/02 495 495 495 495 100
2020/10/29 500 500 495 495 1,300
2020/10/28 499 499 499 499 100
2020/10/27 497 497 496 496 900
2020/10/26 499 499 499 499 100
2020/10/21 500 500 500 500 1,000
2020/10/20 500 500 493 493 5,100
2020/10/19 499 499 499 499 200
2020/10/16 496 499 495 499 900
2020/10/14 494 494 494 494 200
2020/10/13 499 499 494 494 400
2020/10/12 500 500 500 500 1,100
2020/10/09 495 495 491 491 300
2020/10/08 493 493 493 493 100
2020/10/06 491 491 491 491 100
2020/10/05 500 500 483 483 3,100
2020/09/29 500 500 500 500 1,200
2020/09/24 500 500 494 494 400
2020/09/23 500 500 500 500 4,300
2020/09/18 498 500 496 496 600
2020/09/17 500 500 498 498 400
2020/09/16 500 500 500 500 500
2020/09/14 500 500 500 500 1,000
2020/09/10 509 509 509 509 1,100
2020/09/08 508 509 508 509 200
2020/09/07 500 500 494 494 200
2020/09/04 501 501 500 500 700
2020/09/02 511 511 508 508 500
2020/09/01 519 519 511 511 200
2020/08/31 521 521 521 521 1,200
2020/08/28 511 511 511 511 100
2020/08/27 510 510 510 510 10,000
2020/08/26 521 521 521 521 100
2020/08/24 520 520 520 520 100
2020/08/21 525 525 525 525 100
2020/08/20 529 529 529 529 4,200
2020/08/19 546 546 529 538 3,200
2020/08/18 532 538 528 538 2,200
2020/08/17 509 528 509 528 2,100
2020/08/13 506 506 506 506 300
2020/08/12 506 506 506 506 300
2020/08/11 526 526 516 516 2,100
2020/08/07 498 498 498 498 100
2020/08/06 490 490 490 490 100
2020/07/31 513 513 490 510 1,100
2020/07/30 510 510 510 510 200
2020/07/29 520 520 510 510 1,500
2020/07/28 526 526 500 510 3,200
2020/07/27 522 522 522 522 100
2020/07/21 514 514 514 514 200
2020/07/20 555 555 520 520 26,000
2020/07/17 529 530 520 520 800
2020/07/16 537 537 520 520 400
2020/07/15 514 532 512 517 900
2020/07/14 510 510 510 510 200
2020/07/13 512 512 512 512 100
2020/07/10 512 512 512 512 3,200
2020/07/09 507 507 501 502 1,200
2020/07/08 507 507 507 507 300
2020/07/07 510 510 508 508 700
2020/07/06 513 517 510 511 3,500
2020/07/03 535 535 521 523 2,300
2020/07/02 550 550 540 545 1,400
2020/07/01 560 560 540 550 2,800
2020/06/30 564 569 550 569 2,800
2020/06/29 564 570 564 570 2,600
2020/06/26 554 583 548 563 5,300
2020/06/25 542 545 532 545 1,300
2020/06/24 530 539 530 539 2,300
2020/06/23 522 532 522 530 1,800
2020/06/22 515 522 515 522 4,300
2020/06/19 500 510 500 510 2,700
2020/06/18 500 502 500 500 2,200
2020/06/16 492 492 492 492 100
2020/06/15 489 507 489 500 2,700
2020/06/12 481 481 473 473 200
2020/06/10 490 490 490 490 400
2020/06/09 490 490 490 490 100
2020/06/08 490 490 490 490 100
2020/06/05 500 500 490 490 5,300
2020/06/04 500 500 500 500 2,100
2020/06/03 500 505 500 501 5,400
2020/06/02 506 510 506 510 2,400
2020/06/01 515 516 510 516 3,500
2020/05/29 515 517 510 517 4,700
2020/05/28 528 530 502 522 3,300
2020/05/27 534 539 528 528 500
2020/05/26 516 532 516 532 1,400
2020/05/25 506 506 506 506 1,000
2020/05/22 507 507 506 506 800
2020/05/20 526 526 512 512 4,600
2020/05/19 499 510 498 498 7,900
2020/05/18 495 496 493 493 900
2020/05/15 488 495 488 495 1,100
2020/05/13 485 485 484 485 500
2020/05/11 488 488 487 487 1,000
2020/05/08 485 485 481 481 1,400
2020/05/07 487 487 487 487 200
2020/04/30 488 488 487 487 1,600
2020/04/28 472 477 472 472 1,400
2020/04/27 461 469 461 469 200
2020/04/24 477 477 469 469 300
2020/04/20 485 485 477 477 4,500
2020/04/17 470 474 470 474 900
2020/04/16 454 469 454 469 2,200
2020/04/15 448 448 448 448 700
2020/04/10 455 455 448 448 400
2020/04/08 449 449 443 443 300
2020/04/07 465 465 465 465 100
2020/04/06 444 465 414 465 1,500
2020/04/03 444 452 430 452 1,400
2020/04/02 460 460 460 460 100
2020/04/01 444 444 444 444 100
2020/03/30 472 472 472 472 1,200
2020/03/27 464 472 464 472 800
2020/03/26 452 460 452 460 600
2020/03/25 436 455 436 453 600
2020/03/24 420 430 420 430 200
2020/03/23 438 446 422 422 5,300
2020/03/19 372 399 372 399 500
2020/03/18 372 372 372 372 100
2020/03/17 332 364 308 364 1,100
2020/03/16 340 347 340 347 300
2020/03/13 377 377 321 340 1,200
2020/03/12 392 392 392 392 200
2020/03/11 382 408 382 408 700
2020/03/10 377 380 354 378 1,900
2020/03/09 392 399 380 380 2,800
2020/03/06 408 416 400 408 400
2020/03/05 420 420 420 420 100
2020/03/04 435 435 435 435 100
2020/03/03 443 443 443 443 100
2020/03/02 443 443 435 435 1,500
2020/02/28 420 435 412 435 6,700
2020/02/27 432 440 426 440 900
2020/02/26 450 450 433 441 2,100
2020/02/25 444 465 444 451 400
2020/02/21 475 475 473 475 900
2020/02/20 497 497 484 484 4,500
2020/02/19 484 484 478 478 900
2020/02/18 484 484 481 481 800
2020/02/17 487 487 486 486 1,400
2020/02/14 480 480 472 479 400
2020/02/13 480 480 480 480 800
2020/02/12 477 480 477 480 1,300
2020/02/10 485 485 485 485 1,000
2020/02/07 489 489 480 485 2,300
2020/02/06 485 485 485 485 300
2020/02/05 477 485 477 485 700
2020/02/04 470 477 470 477 600
2020/02/03 472 472 465 465 400
2020/01/31 472 495 464 478 3,500
2020/01/30 502 502 465 475 5,200
2020/01/29 528 528 500 505 3,600
2020/01/28 516 516 509 509 1,500
2020/01/27 503 503 500 500 900
2020/01/24 503 503 500 501 700
2020/01/23 502 502 502 502 100
2020/01/22 491 498 491 498 1,000
2020/01/21 512 512 486 498 2,600
2020/01/20 510 510 507 510 6,600
2020/01/17 500 510 491 508 2,800
2020/01/16 488 499 488 499 500
2020/01/15 481 485 481 485 2,700
2020/01/14 479 481 479 481 1,000
2020/01/10 483 485 481 481 1,300
2020/01/09 485 485 485 485 100
2020/01/08 480 480 480 480 100
2020/01/07 480 480 480 480 400
2020/01/06 483 491 480 480 1,500

このページの先頭へ