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 |
---|---|---|---|---|---|
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 |
2023/09/19 | 533 | 533 | 530 | 530 | 2,300 |
2023/09/15 | 531 | 536 | 531 | 533 | 900 |
2023/09/14 | 533 | 533 | 522 | 530 | 1,300 |
2023/09/13 | 517 | 539 | 517 | 538 | 4,500 |
2023/09/12 | 504 | 515 | 504 | 510 | 17,300 |
2023/09/11 | 505 | 505 | 504 | 504 | 2,400 |
2023/09/08 | 498 | 499 | 496 | 498 | 4,100 |
2023/09/07 | 500 | 500 | 500 | 500 | 1,200 |
2023/09/06 | 502 | 505 | 499 | 499 | 4,300 |
2023/09/05 | 500 | 500 | 500 | 500 | 1,600 |
2023/09/04 | 500 | 502 | 500 | 502 | 6,500 |
2023/09/01 | 498 | 500 | 498 | 500 | 1,800 |
2023/08/31 | 498 | 500 | 498 | 498 | 3,200 |
2023/08/30 | 499 | 500 | 497 | 500 | 2,200 |
2023/08/29 | 499 | 500 | 499 | 500 | 6,000 |
2023/08/28 | 491 | 499 | 491 | 499 | 8,200 |
2023/08/25 | 499 | 499 | 495 | 495 | 700 |
2023/08/21 | 499 | 501 | 499 | 500 | 8,800 |
2023/08/18 | 492 | 494 | 492 | 493 | 800 |
2023/08/17 | 490 | 491 | 490 | 491 | 300 |
2023/08/16 | 494 | 494 | 490 | 490 | 1,300 |
2023/08/15 | 496 | 496 | 490 | 492 | 5,400 |
2023/08/14 | 496 | 496 | 494 | 494 | 400 |
2023/08/10 | 496 | 496 | 496 | 496 | 500 |
2023/08/09 | 494 | 495 | 494 | 494 | 300 |
2023/08/08 | 494 | 495 | 494 | 495 | 200 |
2023/08/07 | 492 | 494 | 492 | 494 | 200 |
2023/08/04 | 492 | 492 | 492 | 492 | 200 |
2023/08/03 | 493 | 493 | 487 | 491 | 4,000 |
2023/08/02 | 497 | 497 | 493 | 493 | 1,800 |
2023/08/01 | 498 | 500 | 496 | 496 | 1,700 |
2023/07/31 | 499 | 499 | 490 | 493 | 3,300 |
2023/07/28 | 495 | 495 | 493 | 494 | 1,800 |
2023/07/27 | 497 | 499 | 496 | 499 | 1,300 |
2023/07/26 | 497 | 497 | 497 | 497 | 300 |
2023/07/25 | 492 | 495 | 491 | 494 | 1,800 |
2023/07/24 | 494 | 494 | 490 | 492 | 6,200 |
2023/07/21 | 497 | 497 | 490 | 492 | 3,600 |
2023/07/20 | 494 | 500 | 494 | 500 | 7,600 |
2023/07/19 | 500 | 506 | 498 | 504 | 2,400 |
2023/07/18 | 501 | 503 | 490 | 496 | 4,700 |
2023/07/14 | 501 | 501 | 500 | 500 | 1,400 |
2023/07/13 | 499 | 500 | 499 | 500 | 1,200 |
2023/07/12 | 502 | 502 | 502 | 502 | 200 |
2023/07/11 | 502 | 502 | 497 | 502 | 1,700 |
2023/07/10 | 504 | 504 | 504 | 504 | 500 |
2023/07/07 | 503 | 504 | 503 | 503 | 500 |
2023/07/06 | 506 | 506 | 504 | 505 | 1,000 |
2023/07/05 | 508 | 510 | 505 | 507 | 1,400 |
2023/07/04 | 509 | 509 | 508 | 508 | 3,600 |
2023/07/03 | 506 | 506 | 498 | 498 | 46,300 |
2023/06/30 | 488 | 500 | 488 | 498 | 3,900 |
2023/06/29 | 490 | 493 | 490 | 493 | 4,500 |
2023/06/28 | 487 | 492 | 487 | 492 | 2,400 |
2023/06/27 | 486 | 488 | 481 | 485 | 3,300 |
2023/06/26 | 485 | 488 | 481 | 486 | 5,100 |
2023/06/23 | 477 | 483 | 477 | 480 | 6,000 |
2023/06/22 | 478 | 479 | 477 | 477 | 4,300 |
2023/06/21 | 479 | 481 | 478 | 478 | 2,900 |
2023/06/20 | 481 | 482 | 480 | 480 | 6,400 |
2023/06/19 | 480 | 485 | 480 | 481 | 2,600 |
2023/06/16 | 482 | 482 | 480 | 480 | 2,700 |
2023/06/15 | 483 | 484 | 469 | 482 | 5,000 |
2023/06/14 | 481 | 487 | 468 | 481 | 13,800 |
2023/06/13 | 482 | 487 | 482 | 487 | 3,300 |
2023/06/12 | 481 | 483 | 480 | 483 | 2,700 |
2023/06/09 | 477 | 480 | 477 | 480 | 1,600 |
2023/06/08 | 478 | 478 | 478 | 478 | 300 |
2023/06/07 | 483 | 483 | 481 | 481 | 900 |
2023/06/06 | 475 | 486 | 475 | 485 | 3,200 |
2023/06/05 | 476 | 487 | 476 | 476 | 3,900 |
2023/06/02 | 473 | 478 | 473 | 476 | 2,000 |
2023/06/01 | 475 | 475 | 474 | 474 | 1,300 |
2023/05/31 | 477 | 478 | 477 | 478 | 800 |
2023/05/30 | 480 | 481 | 473 | 480 | 1,000 |
2023/05/29 | 490 | 491 | 467 | 483 | 11,600 |
2023/05/26 | 486 | 488 | 486 | 488 | 3,600 |
2023/05/25 | 489 | 491 | 489 | 491 | 700 |
2023/05/24 | 491 | 493 | 490 | 490 | 1,800 |
2023/05/23 | 492 | 492 | 491 | 491 | 2,300 |
2023/05/22 | 490 | 498 | 490 | 491 | 10,900 |
2023/05/19 | 495 | 496 | 495 | 496 | 2,100 |
2023/05/18 | 494 | 496 | 494 | 495 | 1,800 |
2023/05/17 | 492 | 494 | 491 | 494 | 4,300 |
2023/05/16 | 498 | 498 | 488 | 491 | 2,900 |
2023/05/15 | 497 | 500 | 497 | 498 | 2,300 |
2023/05/12 | 500 | 500 | 500 | 500 | 500 |
2023/05/11 | 501 | 501 | 497 | 497 | 400 |
2023/05/10 | 501 | 502 | 497 | 502 | 2,700 |
2023/05/09 | 505 | 507 | 503 | 503 | 1,800 |
2023/05/08 | 501 | 502 | 499 | 501 | 2,100 |
2023/05/02 | 520 | 529 | 492 | 492 | 14,200 |
2023/05/01 | 525 | 525 | 516 | 516 | 1,900 |
2023/04/28 | 518 | 525 | 517 | 525 | 2,600 |
2023/04/27 | 518 | 518 | 518 | 518 | 400 |
2023/04/26 | 518 | 519 | 518 | 519 | 500 |
2023/04/25 | 517 | 520 | 517 | 518 | 1,600 |
2023/04/24 | 521 | 525 | 520 | 525 | 1,200 |
2023/04/21 | 518 | 540 | 518 | 520 | 3,700 |
2023/04/20 | 535 | 535 | 511 | 511 | 4,800 |
2023/04/19 | 532 | 532 | 528 | 528 | 500 |
2023/04/18 | 539 | 540 | 530 | 535 | 500 |
2023/04/17 | 532 | 533 | 525 | 525 | 800 |
2023/04/14 | 533 | 533 | 524 | 524 | 800 |
2023/04/13 | 530 | 530 | 525 | 525 | 700 |
2023/04/12 | 520 | 534 | 520 | 534 | 1,000 |
2023/04/11 | 512 | 512 | 512 | 512 | 100 |
2023/04/10 | 512 | 512 | 512 | 512 | 400 |
2023/04/07 | 511 | 511 | 507 | 507 | 300 |
2023/04/05 | 507 | 507 | 507 | 507 | 100 |
2023/04/04 | 509 | 510 | 509 | 510 | 700 |
2023/04/03 | 512 | 512 | 508 | 508 | 1,000 |
2023/03/29 | 538 | 544 | 516 | 519 | 1,800 |
2023/03/28 | 515 | 520 | 515 | 520 | 200 |
2023/03/27 | 514 | 514 | 514 | 514 | 200 |
2023/03/24 | 506 | 511 | 506 | 511 | 600 |
2023/03/22 | 536 | 536 | 536 | 536 | 1,100 |
2023/03/20 | 536 | 536 | 518 | 536 | 4,700 |
2023/03/17 | 515 | 527 | 515 | 516 | 2,400 |
2023/03/16 | 512 | 512 | 505 | 505 | 1,000 |
2023/03/15 | 514 | 514 | 514 | 514 | 100 |
2023/03/14 | 506 | 507 | 506 | 506 | 400 |
2023/03/13 | 506 | 506 | 506 | 506 | 100 |
2023/03/10 | 505 | 510 | 505 | 510 | 700 |
2023/03/09 | 505 | 505 | 505 | 505 | 400 |
2023/03/08 | 510 | 515 | 510 | 515 | 1,000 |
2023/03/07 | 510 | 510 | 510 | 510 | 200 |
2023/03/06 | 510 | 510 | 510 | 510 | 400 |
2023/03/02 | 506 | 506 | 506 | 506 | 4,200 |
2023/03/01 | 509 | 511 | 509 | 511 | 2,200 |
2023/02/28 | 504 | 504 | 500 | 500 | 1,100 |
2023/02/27 | 500 | 504 | 500 | 504 | 1,400 |
2023/02/24 | 496 | 498 | 496 | 498 | 500 |
2023/02/22 | 496 | 496 | 496 | 496 | 300 |
2023/02/21 | 494 | 494 | 494 | 494 | 100 |
2023/02/20 | 496 | 496 | 495 | 495 | 4,000 |
2023/02/17 | 487 | 487 | 487 | 487 | 300 |
2023/02/16 | 486 | 487 | 485 | 487 | 2,300 |
2023/02/15 | 483 | 485 | 481 | 485 | 900 |
2023/02/14 | 485 | 485 | 480 | 480 | 900 |
2023/02/10 | 489 | 489 | 481 | 481 | 3,500 |
2023/02/09 | 488 | 498 | 484 | 484 | 4,700 |
2023/02/08 | 485 | 495 | 485 | 495 | 1,300 |
2023/02/07 | 495 | 495 | 495 | 495 | 300 |
2023/02/06 | 497 | 497 | 486 | 495 | 2,000 |
2023/02/03 | 500 | 500 | 490 | 494 | 3,400 |
2023/02/02 | 500 | 509 | 500 | 509 | 2,600 |
2023/02/01 | 506 | 510 | 503 | 503 | 1,300 |
2023/01/31 | 515 | 515 | 510 | 515 | 1,200 |
2023/01/30 | 514 | 518 | 513 | 517 | 3,800 |
2023/01/27 | 500 | 515 | 496 | 514 | 5,500 |
2023/01/26 | 510 | 510 | 508 | 509 | 3,000 |
2023/01/25 | 520 | 520 | 514 | 514 | 5,600 |
2023/01/24 | 524 | 524 | 524 | 524 | 200 |
2023/01/23 | 521 | 525 | 519 | 525 | 500 |
2023/01/20 | 525 | 525 | 516 | 523 | 5,300 |
2023/01/19 | 525 | 525 | 525 | 525 | 300 |
2023/01/18 | 522 | 524 | 519 | 524 | 1,500 |
2023/01/17 | 524 | 524 | 519 | 519 | 800 |
2023/01/16 | 522 | 524 | 518 | 518 | 700 |
2023/01/11 | 524 | 525 | 510 | 525 | 3,200 |
2023/01/10 | 528 | 528 | 520 | 524 | 1,300 |
2023/01/06 | 519 | 519 | 519 | 519 | 100 |
2023/01/05 | 519 | 520 | 519 | 519 | 300 |
2023/01/04 | 520 | 529 | 517 | 529 | 400 |