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

川本産業(3604)の株価時系列情報

川本産業(3604)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
2020/12/30 1,900 2,050 1,851 1,912 934,600
2020/12/29 2,026 2,044 1,960 1,971 409,100
2020/12/28 2,150 2,233 2,026 2,060 747,900
2020/12/25 2,137 2,166 2,007 2,020 616,300
2020/12/24 2,010 2,188 2,010 2,168 1,131,100
2020/12/23 1,937 2,029 1,861 1,990 745,800
2020/12/22 1,827 2,046 1,805 1,912 1,106,700
2020/12/21 1,873 1,879 1,787 1,795 293,500
2020/12/18 1,900 1,989 1,836 1,860 1,028,400
2020/12/17 1,664 2,058 1,641 1,903 1,346,800
2020/12/16 1,750 1,763 1,632 1,681 206,300
2020/12/15 1,824 1,829 1,707 1,722 233,100
2020/12/14 1,813 1,865 1,801 1,807 239,700
2020/12/11 1,880 1,884 1,795 1,833 235,900
2020/12/10 1,820 1,908 1,807 1,827 435,600
2020/12/09 1,910 1,926 1,773 1,776 316,300
2020/12/08 1,802 1,907 1,789 1,906 365,400
2020/12/07 1,855 1,875 1,763 1,819 255,200
2020/12/04 1,898 1,944 1,845 1,870 332,800
2020/12/03 1,887 1,930 1,845 1,900 255,200
2020/12/02 1,874 1,955 1,808 1,909 498,900
2020/12/01 2,046 2,086 1,884 1,900 600,300
2020/11/30 2,164 2,241 2,090 2,104 384,100
2020/11/27 2,189 2,320 2,160 2,214 933,700
2020/11/26 2,079 2,196 2,025 2,120 658,800
2020/11/25 2,180 2,287 2,024 2,108 1,354,200
2020/11/24 2,155 2,232 2,067 2,190 1,321,000
2020/11/20 2,336 2,470 2,295 2,355 3,908,300
2020/11/19 2,119 2,493 2,052 2,286 9,261,300
2020/11/18 1,782 2,182 1,740 2,019 2,394,700
2020/11/17 1,700 1,855 1,600 1,782 1,111,900
2020/11/16 1,970 2,099 1,812 1,877 2,454,100
2020/11/13 1,600 1,766 1,550 1,766 2,894,000
2020/11/12 1,325 1,560 1,320 1,466 1,008,400
2020/11/11 1,394 1,397 1,301 1,314 293,200
2020/11/10 1,340 1,345 1,275 1,320 206,000
2020/11/09 1,310 1,336 1,291 1,330 110,900
2020/11/06 1,262 1,296 1,258 1,290 46,800
2020/11/05 1,220 1,257 1,219 1,250 35,300
2020/11/04 1,240 1,254 1,212 1,228 50,200
2020/11/02 1,280 1,280 1,230 1,230 52,000
2020/10/30 1,313 1,317 1,256 1,273 101,100
2020/10/29 1,257 1,303 1,257 1,298 118,900
2020/10/28 1,279 1,287 1,263 1,280 31,800
2020/10/27 1,261 1,285 1,250 1,269 53,200
2020/10/26 1,267 1,283 1,251 1,261 74,000
2020/10/23 1,242 1,268 1,242 1,263 33,700
2020/10/22 1,245 1,262 1,244 1,253 24,000
2020/10/21 1,263 1,265 1,239 1,258 20,600
2020/10/20 1,224 1,270 1,224 1,263 38,500
2020/10/19 1,232 1,237 1,220 1,231 35,400
2020/10/16 1,248 1,280 1,241 1,242 53,100
2020/10/15 1,260 1,268 1,245 1,251 46,900
2020/10/14 1,284 1,294 1,241 1,257 65,700
2020/10/13 1,265 1,305 1,260 1,270 123,800
2020/10/12 1,238 1,280 1,217 1,277 196,700
2020/10/09 1,170 1,199 1,158 1,199 94,400
2020/10/08 1,133 1,159 1,131 1,153 40,200
2020/10/07 1,118 1,141 1,118 1,135 29,500
2020/10/06 1,122 1,135 1,114 1,129 33,700
2020/10/05 1,115 1,132 1,114 1,122 29,500
2020/10/02 1,130 1,200 1,101 1,116 78,500
2020/09/30 1,133 1,146 1,128 1,129 22,800
2020/09/29 1,125 1,161 1,124 1,156 43,600
2020/09/28 1,146 1,155 1,119 1,120 41,000
2020/09/25 1,141 1,153 1,133 1,146 33,400
2020/09/24 1,164 1,178 1,143 1,146 29,200
2020/09/23 1,185 1,190 1,150 1,163 48,100
2020/09/18 1,140 1,141 1,130 1,134 22,700
2020/09/17 1,136 1,142 1,126 1,129 18,100
2020/09/16 1,145 1,150 1,135 1,135 21,200
2020/09/15 1,132 1,138 1,122 1,138 11,900
2020/09/14 1,115 1,133 1,115 1,128 18,900
2020/09/11 1,124 1,124 1,097 1,121 23,700
2020/09/10 1,125 1,128 1,108 1,113 31,700
2020/09/09 1,132 1,139 1,101 1,120 59,100
2020/09/08 1,120 1,151 1,101 1,136 49,100
2020/09/07 1,145 1,145 1,109 1,109 59,900
2020/09/04 1,149 1,161 1,141 1,156 25,200
2020/09/03 1,170 1,180 1,161 1,173 35,400
2020/09/02 1,173 1,185 1,165 1,167 39,500
2020/09/01 1,232 1,232 1,160 1,185 46,900
2020/08/31 1,206 1,220 1,202 1,207 39,900
2020/08/28 1,247 1,247 1,185 1,203 79,700
2020/08/27 1,241 1,250 1,238 1,247 29,000
2020/08/26 1,240 1,250 1,236 1,242 39,800
2020/08/25 1,267 1,267 1,242 1,248 37,200
2020/08/24 1,253 1,265 1,247 1,257 38,000
2020/08/21 1,238 1,251 1,238 1,248 20,900
2020/08/20 1,245 1,249 1,237 1,238 28,000
2020/08/19 1,254 1,260 1,240 1,249 84,800
2020/08/18 1,262 1,270 1,255 1,258 43,200
2020/08/17 1,272 1,280 1,264 1,267 40,600
2020/08/14 1,279 1,289 1,269 1,280 45,500
2020/08/13 1,277 1,285 1,265 1,267 41,800
2020/08/12 1,291 1,291 1,264 1,270 63,500
2020/08/11 1,310 1,310 1,274 1,291 76,200
2020/08/07 1,281 1,325 1,270 1,302 88,700
2020/08/06 1,341 1,341 1,300 1,305 167,800
2020/08/05 1,520 1,538 1,330 1,350 728,000
2020/08/04 1,357 1,457 1,342 1,457 434,800
2020/08/03 1,278 1,303 1,274 1,303 76,300
2020/07/31 1,290 1,308 1,262 1,266 63,000
2020/07/30 1,268 1,297 1,268 1,287 65,600
2020/07/29 1,260 1,267 1,255 1,259 34,000
2020/07/28 1,292 1,299 1,271 1,271 34,300
2020/07/27 1,270 1,313 1,270 1,290 89,200
2020/07/22 1,245 1,276 1,235 1,274 117,700
2020/07/21 1,260 1,280 1,247 1,250 120,400
2020/07/20 1,275 1,276 1,251 1,263 75,300
2020/07/17 1,278 1,380 1,276 1,276 231,100
2020/07/16 1,263 1,305 1,253 1,296 103,700
2020/07/15 1,261 1,285 1,261 1,263 39,800
2020/07/14 1,232 1,278 1,232 1,275 51,800
2020/07/13 1,241 1,255 1,211 1,249 101,300
2020/07/10 1,310 1,335 1,246 1,246 188,100
2020/07/09 1,292 1,357 1,277 1,325 295,300
2020/07/08 1,312 1,336 1,292 1,310 100,300
2020/07/07 1,340 1,353 1,314 1,326 111,800
2020/07/06 1,389 1,389 1,350 1,361 168,000
2020/07/03 1,353 1,415 1,320 1,370 466,100
2020/07/02 1,333 1,433 1,267 1,338 872,800
2020/07/01 1,346 1,360 1,323 1,349 132,500
2020/06/30 1,351 1,354 1,308 1,347 94,400
2020/06/29 1,354 1,400 1,315 1,323 333,100
2020/06/26 1,343 1,345 1,300 1,314 113,700
2020/06/25 1,330 1,365 1,317 1,331 172,200
2020/06/24 1,310 1,409 1,305 1,323 472,800
2020/06/23 1,346 1,346 1,300 1,310 81,200
2020/06/22 1,322 1,365 1,322 1,335 75,900
2020/06/19 1,319 1,354 1,307 1,344 98,300
2020/06/18 1,331 1,350 1,291 1,320 108,100
2020/06/17 1,354 1,387 1,330 1,337 148,500
2020/06/16 1,370 1,400 1,346 1,352 236,900
2020/06/15 1,412 1,421 1,281 1,419 368,400
2020/06/12 1,381 1,481 1,337 1,360 1,792,700
2020/06/11 1,284 1,290 1,203 1,231 236,700
2020/06/10 1,342 1,342 1,283 1,301 182,000
2020/06/09 1,346 1,390 1,332 1,345 158,300
2020/06/08 1,382 1,388 1,333 1,347 227,200
2020/06/05 1,441 1,462 1,410 1,412 264,800
2020/06/04 1,530 1,600 1,429 1,491 1,016,900
2020/06/03 1,420 1,622 1,361 1,519 2,247,400
2020/06/02 1,305 1,400 1,271 1,400 640,600
2020/06/01 1,363 1,397 1,302 1,305 392,600
2020/05/29 1,213 1,467 1,186 1,393 2,107,700
2020/05/28 1,225 1,275 1,201 1,216 144,300
2020/05/27 1,160 1,206 1,146 1,195 105,800
2020/05/26 1,194 1,194 1,160 1,168 69,700
2020/05/25 1,177 1,195 1,160 1,183 85,200
2020/05/22 1,217 1,230 1,184 1,184 68,200
2020/05/21 1,212 1,241 1,202 1,231 46,200
2020/05/20 1,214 1,249 1,202 1,223 87,500
2020/05/19 1,181 1,222 1,175 1,202 124,900
2020/05/18 1,225 1,225 1,154 1,172 208,100
2020/05/15 1,322 1,329 1,225 1,249 137,000
2020/05/14 1,385 1,388 1,302 1,304 182,500
2020/05/13 1,403 1,449 1,366 1,400 330,900
2020/05/12 1,369 1,570 1,351 1,558 681,900
2020/05/11 1,410 1,410 1,325 1,370 161,000
2020/05/08 1,397 1,459 1,392 1,414 179,100
2020/05/07 1,381 1,440 1,350 1,397 137,900
2020/05/01 1,343 1,574 1,288 1,431 799,300
2020/04/30 1,400 1,404 1,310 1,335 167,800
2020/04/28 1,437 1,447 1,375 1,385 183,200
2020/04/27 1,506 1,536 1,466 1,481 126,700
2020/04/24 1,555 1,601 1,540 1,551 113,900
2020/04/23 1,559 1,622 1,535 1,550 253,100
2020/04/22 1,692 1,697 1,524 1,533 182,400
2020/04/21 1,762 1,762 1,665 1,671 196,500
2020/04/20 1,781 1,791 1,725 1,780 131,900
2020/04/17 1,834 1,853 1,790 1,800 179,800
2020/04/16 1,900 1,933 1,820 1,830 680,000
2020/04/15 1,830 1,910 1,742 1,781 470,700
2020/04/14 1,911 1,911 1,800 1,833 268,600
2020/04/13 1,923 1,986 1,890 1,912 509,000
2020/04/10 1,925 2,047 1,887 1,918 1,072,400
2020/04/09 2,042 2,058 1,851 1,909 491,700
2020/04/08 2,053 2,080 1,919 1,965 640,200
2020/04/07 2,192 2,370 2,000 2,080 2,502,600
2020/04/06 1,930 2,142 1,855 2,142 2,544,000
2020/04/03 1,895 1,905 1,657 1,742 499,400
2020/04/02 1,700 1,996 1,681 1,775 1,545,000
2020/04/01 1,870 2,010 1,700 1,745 1,063,000
2020/03/31 1,985 2,276 1,910 2,050 3,550,700
2020/03/30 2,025 2,065 1,811 2,065 2,063,900
2020/03/27 1,671 1,671 1,671 1,671 74,000
2020/03/26 1,127 1,371 1,109 1,371 1,180,800
2020/03/25 1,084 1,188 1,071 1,071 294,500
2020/03/24 1,070 1,078 1,023 1,063 177,600
2020/03/23 1,047 1,090 1,016 1,016 138,900
2020/03/19 1,191 1,225 1,041 1,048 344,200
2020/03/18 1,235 1,320 1,156 1,161 418,300
2020/03/17 1,078 1,280 1,050 1,212 641,300
2020/03/16 1,072 1,329 1,050 1,198 1,437,200
2020/03/13 1,005 1,138 956 1,029 541,400
2020/03/12 1,385 1,385 1,220 1,245 276,900
2020/03/11 1,365 1,518 1,311 1,329 621,400
2020/03/10 1,320 1,370 1,151 1,365 787,400
2020/03/09 1,607 1,636 1,367 1,380 638,300
2020/03/06 1,760 1,957 1,725 1,767 1,447,500
2020/03/05 1,851 1,879 1,712 1,800 678,500
2020/03/04 1,821 1,921 1,757 1,826 891,500
2020/03/03 1,949 1,950 1,720 1,747 450,000
2020/03/02 1,830 1,900 1,560 1,762 892,700
2020/02/28 2,162 2,162 1,840 1,867 872,600
2020/02/27 2,263 2,386 2,165 2,234 1,282,600
2020/02/26 2,444 2,479 2,157 2,187 928,100
2020/02/25 2,628 2,707 2,374 2,407 3,135,000
2020/02/21 2,500 2,686 2,417 2,478 2,300,600
2020/02/20 2,239 2,719 2,145 2,513 4,897,700
2020/02/19 2,672 2,755 2,272 2,389 2,971,900
2020/02/18 2,826 3,205 2,570 2,772 7,789,100
2020/02/17 2,478 2,784 2,436 2,784 5,783,200
2020/02/14 2,420 2,475 2,239 2,284 5,449,900
2020/02/13 2,201 2,477 2,001 2,065 4,731,500
2020/02/12 2,100 2,598 2,010 2,400 7,207,100
2020/02/10 1,890 2,100 1,823 2,100 6,078,900
2020/02/07 1,640 1,907 1,550 1,700 11,056,000
2020/02/06 1,855 1,978 1,495 1,542 5,290,900
2020/02/05 1,895 2,140 1,895 1,895 6,662,100
2020/02/04 2,395 2,395 2,395 2,395 58,700
2020/02/03 3,655 4,000 3,095 3,095 2,854,900
2020/01/31 3,795 3,795 2,835 3,795 5,896,200
2020/01/30 3,095 3,095 3,095 3,095 79,900
2020/01/29 2,390 2,591 2,320 2,591 1,744,100
2020/01/28 2,050 2,091 1,600 2,091 5,300,200
2020/01/27 1,691 1,691 1,691 1,691 58,300
2020/01/24 1,307 1,391 1,246 1,391 2,745,100
2020/01/23 998 1,091 985 1,091 2,049,100
2020/01/22 941 941 929 941 578,700
2020/01/21 791 791 791 791 38,700
2020/01/20 650 691 625 691 875,800
2020/01/17 652 655 579 591 794,900
2020/01/16 620 633 566 597 1,112,400
2020/01/15 530 619 510 533 388,800
2020/01/14 566 580 500 520 485,000
2020/01/10 465 537 465 536 438,100
2020/01/09 467 470 453 457 30,700
2020/01/08 474 480 439 443 32,500
2020/01/07 460 481 460 469 29,400
2020/01/06 450 458 440 455 14,900

このページの先頭へ