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
2021/12/30 430 433 429 431 1,100
2021/12/29 430 432 427 430 2,200
2021/12/28 423 428 423 428 2,700
2021/12/27 423 428 423 427 10,800
2021/12/24 424 424 422 422 700
2021/12/23 422 422 418 421 2,500
2021/12/22 421 421 421 421 600
2021/12/21 430 430 420 420 3,300
2021/12/20 440 440 429 438 51,600
2021/12/17 433 434 428 433 3,200
2021/12/16 437 437 425 429 7,100
2021/12/15 439 439 420 438 3,700
2021/12/14 430 439 417 439 3,800
2021/12/13 425 435 413 430 10,100
2021/12/10 425 425 411 425 29,000
2021/12/09 410 423 407 418 5,200
2021/12/08 410 410 405 409 10,300
2021/12/07 411 413 403 408 2,200
2021/12/06 405 412 405 412 4,100
2021/12/03 406 406 406 406 100
2021/12/02 402 402 399 400 3,300
2021/12/01 402 403 402 403 1,100
2021/11/30 410 410 400 401 4,300
2021/11/29 417 417 406 408 5,000
2021/11/26 414 415 414 414 1,100
2021/11/25 416 417 416 417 1,300
2021/11/24 414 415 412 415 4,600
2021/11/22 425 425 415 417 8,200
2021/11/19 420 425 418 425 2,300
2021/11/18 430 430 419 427 2,200
2021/11/17 428 429 424 424 2,700
2021/11/16 426 428 418 428 6,100
2021/11/15 431 437 425 425 11,300
2021/11/12 435 437 435 435 700
2021/11/11 435 435 435 435 2,200
2021/11/10 440 440 437 438 3,100
2021/11/09 439 439 436 436 900
2021/11/08 439 439 439 439 1,100
2021/11/05 439 439 435 435 1,100
2021/11/04 430 437 430 433 2,700
2021/11/02 426 429 426 429 4,500
2021/11/01 432 435 426 426 4,900
2021/10/29 429 430 428 430 1,900
2021/10/28 439 444 428 429 14,400
2021/10/27 443 443 437 437 800
2021/10/26 434 445 434 445 2,500
2021/10/25 433 433 433 433 600
2021/10/22 435 435 434 435 800
2021/10/21 440 445 438 438 2,600
2021/10/20 440 440 440 440 4,500
2021/10/19 442 442 441 441 1,100
2021/10/18 442 442 440 442 3,000
2021/10/15 437 441 437 440 1,700
2021/10/14 436 436 436 436 100
2021/10/13 431 432 431 432 1,100
2021/10/12 438 438 438 438 100
2021/10/11 442 442 436 439 2,200
2021/10/07 437 437 437 437 100
2021/10/06 430 437 430 437 700
2021/10/05 437 437 430 430 2,000
2021/10/04 432 432 431 432 400
2021/10/01 431 432 431 432 400
2021/09/30 436 436 436 436 100
2021/09/29 440 440 439 440 2,200
2021/09/28 440 440 437 440 1,500
2021/09/27 439 439 435 439 3,000
2021/09/24 439 439 438 438 2,200
2021/09/22 440 440 434 434 800
2021/09/21 442 442 435 435 10,400
2021/09/17 441 443 438 443 12,400
2021/09/16 433 439 433 439 1,800
2021/09/15 436 440 430 430 3,800
2021/09/14 440 440 435 435 2,500
2021/09/13 440 442 440 442 7,000
2021/09/10 440 440 431 439 3,000
2021/09/09 440 440 431 440 3,200
2021/09/08 440 440 438 440 400
2021/09/07 440 440 437 440 1,700
2021/09/06 439 440 433 433 3,700
2021/09/03 431 438 431 438 300
2021/09/02 430 438 430 438 600
2021/09/01 434 434 434 434 100
2021/08/30 439 439 433 433 3,400
2021/08/27 433 433 433 433 700
2021/08/26 431 431 431 431 100
2021/08/25 428 432 428 432 300
2021/08/24 424 431 424 428 500
2021/08/23 429 429 423 423 10,900
2021/08/20 430 430 429 429 4,800
2021/08/19 426 432 426 429 1,000
2021/08/18 429 429 428 428 1,500
2021/08/17 431 431 428 428 900
2021/08/16 427 432 427 430 600
2021/08/13 427 427 427 427 400
2021/08/12 428 428 427 427 1,400
2021/08/10 428 428 428 428 1,900
2021/08/06 426 428 420 428 700
2021/08/05 426 426 418 418 1,300
2021/08/04 440 440 417 421 13,800
2021/08/03 433 440 433 440 1,200
2021/08/02 440 451 440 440 3,800
2021/07/30 432 441 432 441 2,400
2021/07/29 440 440 436 436 2,200
2021/07/28 435 436 435 436 300
2021/07/27 433 434 433 434 500
2021/07/26 432 432 432 432 400
2021/07/21 431 432 431 432 900
2021/07/20 429 433 429 431 7,000
2021/07/19 446 446 443 445 2,700
2021/07/16 446 448 445 447 2,700
2021/07/15 447 450 445 446 4,500
2021/07/14 435 445 435 445 3,300
2021/07/13 441 441 433 440 2,000
2021/07/12 460 460 446 448 31,800
2021/07/09 428 428 428 428 400
2021/07/08 427 428 427 428 200
2021/07/07 431 435 427 427 3,200
2021/07/06 430 432 430 431 600
2021/07/02 434 434 429 429 400
2021/07/01 433 433 428 430 1,700
2021/06/29 444 444 435 435 4,200
2021/06/28 437 438 433 438 2,200
2021/06/25 434 436 433 435 1,600
2021/06/24 432 433 430 430 2,200
2021/06/23 424 429 424 429 600
2021/06/22 422 427 422 424 1,400
2021/06/21 420 422 419 422 6,500
2021/06/18 435 435 420 423 9,300
2021/06/17 435 435 430 430 2,800
2021/06/16 435 436 434 436 1,000
2021/06/15 434 435 434 435 500
2021/06/14 435 435 433 434 1,700
2021/06/11 431 433 431 433 1,400
2021/06/10 433 433 432 432 1,400
2021/06/09 430 432 430 431 500
2021/06/08 432 432 430 430 1,200
2021/06/07 431 431 431 431 300
2021/06/03 435 436 429 429 800
2021/06/02 435 435 428 429 700
2021/06/01 430 433 430 433 500
2021/05/31 433 433 433 433 2,200
2021/05/28 431 433 431 433 500
2021/05/26 426 431 426 431 1,300
2021/05/25 425 426 425 426 600
2021/05/24 425 425 425 425 600
2021/05/20 432 432 427 428 10,300
2021/05/19 422 424 422 424 200
2021/05/18 426 426 421 421 800
2021/05/17 422 425 422 424 800
2021/05/14 422 422 415 421 900
2021/05/13 415 425 415 425 1,300
2021/05/12 426 426 420 422 6,000
2021/05/11 425 425 422 423 1,700
2021/05/10 422 424 422 422 6,600
2021/05/07 420 422 419 422 19,800
2021/05/06 437 441 425 426 5,500
2021/04/30 427 427 424 425 4,300
2021/04/28 426 430 426 426 900
2021/04/27 425 426 425 426 800
2021/04/26 425 428 425 426 2,900
2021/04/23 439 439 430 432 3,000
2021/04/22 434 439 434 439 200
2021/04/21 435 436 434 436 600
2021/04/20 443 443 435 435 6,000
2021/04/19 437 443 430 430 2,500
2021/04/16 438 438 430 437 2,700
2021/04/15 433 464 433 437 6,400
2021/04/14 433 433 429 432 1,300
2021/04/13 433 435 430 433 1,600
2021/04/12 446 446 430 430 3,800
2021/04/09 432 436 432 436 700
2021/04/08 436 436 432 432 700
2021/04/07 438 438 431 436 2,700
2021/04/06 439 439 438 438 1,100
2021/04/05 444 444 430 438 6,800
2021/04/02 445 445 444 445 1,000
2021/04/01 447 447 445 445 800
2021/03/31 453 454 450 450 2,500
2021/03/30 455 455 455 455 100
2021/03/29 453 460 452 460 3,300
2021/03/26 450 453 448 453 4,100
2021/03/25 442 450 442 450 3,500
2021/03/24 450 451 445 450 4,200
2021/03/23 452 452 450 450 500
2021/03/22 453 457 449 449 9,600
2021/03/19 454 456 448 455 3,500
2021/03/18 451 455 451 455 2,500
2021/03/17 450 451 450 451 1,400
2021/03/16 450 453 446 450 8,500
2021/03/15 459 460 456 460 4,400
2021/03/12 453 460 445 460 3,500
2021/03/11 445 453 445 453 600
2021/03/10 465 465 460 460 1,400
2021/03/09 457 458 444 458 2,400
2021/03/05 456 458 456 458 200
2021/03/04 455 455 455 455 100
2021/03/03 454 455 454 455 300
2021/03/02 465 465 445 460 3,400
2021/03/01 466 466 466 466 1,200
2021/02/26 461 465 460 464 4,900
2021/02/25 485 485 456 465 11,800
2021/02/24 487 487 480 486 12,200
2021/02/22 489 489 489 489 4,300
2021/02/19 487 487 486 487 1,100
2021/02/18 487 487 486 486 300
2021/02/17 488 489 487 487 1,300
2021/02/16 486 486 486 486 400
2021/02/15 486 487 484 486 1,500
2021/02/12 488 488 488 488 700
2021/02/10 496 496 487 487 1,300
2021/02/09 490 490 488 490 700
2021/02/08 486 493 486 493 1,500
2021/02/05 487 487 487 487 1,300
2021/02/03 484 493 484 493 1,600
2021/02/02 498 499 485 492 2,400
2021/02/01 495 495 495 495 100
2021/01/29 499 499 496 496 1,600
2021/01/28 499 499 499 499 100
2021/01/26 495 499 495 499 400
2021/01/22 495 495 495 495 200
2021/01/21 500 500 498 498 700
2021/01/20 502 502 500 501 4,800
2021/01/19 501 502 500 500 1,800
2021/01/18 499 499 499 499 400
2021/01/15 499 503 498 503 1,300
2021/01/14 498 498 496 496 200
2021/01/13 500 500 495 495 1,700
2021/01/12 502 502 495 495 1,300
2021/01/08 497 504 497 504 200
2021/01/06 497 497 497 497 100

このページの先頭へ