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
2021/12/30 943 994 916 991 331,400
2021/12/29 873 944 870 913 115,600
2021/12/28 863 881 844 870 69,700
2021/12/27 901 909 875 878 87,900
2021/12/24 907 922 885 910 143,900
2021/12/23 919 937 901 902 146,200
2021/12/22 890 935 860 921 256,500
2021/12/21 898 904 870 893 141,800
2021/12/20 880 932 850 925 394,100
2021/12/17 823 906 806 884 723,400
2021/12/16 801 803 794 795 24,200
2021/12/15 800 810 792 796 35,300
2021/12/14 805 822 792 795 67,400
2021/12/13 810 819 801 803 37,200
2021/12/10 818 822 804 807 30,500
2021/12/09 807 839 806 819 64,500
2021/12/08 811 823 810 812 28,900
2021/12/07 820 820 803 814 61,100
2021/12/06 851 864 821 821 127,100
2021/12/03 881 898 853 880 196,800
2021/12/02 964 985 900 919 497,900
2021/12/01 939 1,007 898 904 665,900
2021/11/30 1,095 1,096 881 1,044 1,695,500
2021/11/29 1,000 1,065 993 1,065 1,244,000
2021/11/26 792 936 791 915 1,062,000
2021/11/25 790 800 785 786 13,300
2021/11/24 790 799 790 798 12,500
2021/11/22 782 798 781 798 8,200
2021/11/19 785 790 780 784 9,900
2021/11/18 795 795 783 785 6,200
2021/11/17 790 796 786 790 6,000
2021/11/16 797 797 784 790 13,200
2021/11/15 797 802 791 793 14,900
2021/11/12 781 796 781 790 6,700
2021/11/11 788 794 782 783 9,800
2021/11/10 789 805 789 789 16,500
2021/11/09 799 802 783 789 11,700
2021/11/08 802 805 795 796 8,200
2021/11/05 818 820 800 803 19,300
2021/11/04 826 828 819 822 17,600
2021/11/02 839 839 823 835 16,300
2021/11/01 825 839 824 834 13,300
2021/10/29 839 839 820 824 9,500
2021/10/28 830 847 811 830 22,800
2021/10/27 823 829 821 823 13,500
2021/10/26 833 847 826 837 30,300
2021/10/25 848 870 835 846 49,000
2021/10/22 970 977 864 873 347,700
2021/10/21 928 928 928 928 29,100
2021/10/20 785 785 776 778 12,600
2021/10/19 782 789 782 784 9,200
2021/10/18 784 794 779 782 10,700
2021/10/15 778 787 774 779 15,400
2021/10/14 794 800 779 781 11,100
2021/10/13 802 802 793 794 2,500
2021/10/12 802 806 792 802 6,200
2021/10/11 797 813 793 807 27,800
2021/10/08 797 803 793 797 8,400
2021/10/07 800 802 791 798 10,100
2021/10/06 799 806 792 795 14,100
2021/10/05 809 809 783 794 21,000
2021/10/04 841 842 806 810 22,900
2021/10/01 845 849 834 835 13,300
2021/09/30 875 876 840 846 25,000
2021/09/29 890 900 838 851 45,100
2021/09/28 900 902 890 892 8,100
2021/09/27 878 903 878 898 24,600
2021/09/24 869 884 869 882 15,000
2021/09/22 871 881 860 864 14,700
2021/09/21 880 880 860 878 13,700
2021/09/17 885 898 884 888 10,300
2021/09/16 905 905 888 892 15,700
2021/09/15 921 921 901 906 30,900
2021/09/14 925 926 921 921 8,900
2021/09/13 920 926 917 921 7,900
2021/09/10 913 916 909 916 6,700
2021/09/09 905 912 904 912 5,200
2021/09/08 911 915 907 909 19,300
2021/09/07 917 920 910 912 13,600
2021/09/06 915 940 912 919 21,700
2021/09/03 918 922 910 915 15,400
2021/09/02 920 920 908 912 2,800
2021/09/01 918 920 903 920 12,300
2021/08/31 910 920 901 909 15,000
2021/08/30 909 942 890 902 57,000
2021/08/27 860 900 856 882 39,800
2021/08/26 861 871 849 866 33,600
2021/08/25 858 867 858 858 19,500
2021/08/24 865 871 856 864 32,100
2021/08/23 858 879 857 865 10,300
2021/08/20 895 895 858 858 30,300
2021/08/19 882 898 882 889 8,000
2021/08/18 879 899 871 888 23,000
2021/08/17 915 915 885 885 24,100
2021/08/16 945 945 912 915 23,800
2021/08/13 938 948 935 947 9,500
2021/08/12 942 950 937 941 12,700
2021/08/11 948 957 938 947 11,100
2021/08/10 923 949 906 948 24,100
2021/08/06 935 959 928 928 45,600
2021/08/05 976 989 960 960 47,100
2021/08/04 1,011 1,020 984 987 142,700
2021/08/03 1,040 1,066 1,029 1,051 52,500
2021/08/02 1,024 1,077 1,024 1,042 103,100
2021/07/30 1,063 1,080 1,016 1,020 97,000
2021/07/29 1,150 1,180 1,061 1,078 258,400
2021/07/28 1,071 1,258 1,056 1,099 999,800
2021/07/27 1,010 1,023 1,010 1,013 7,900
2021/07/26 1,020 1,028 1,014 1,015 5,700
2021/07/21 1,015 1,023 1,008 1,016 17,200
2021/07/20 1,010 1,023 1,005 1,005 17,700
2021/07/19 1,025 1,038 1,008 1,012 19,400
2021/07/16 1,013 1,024 1,006 1,024 11,100
2021/07/15 1,016 1,016 1,004 1,005 8,500
2021/07/14 1,009 1,015 1,009 1,013 7,700
2021/07/13 1,009 1,023 1,005 1,009 14,400
2021/07/12 1,016 1,041 1,011 1,012 26,000
2021/07/09 1,015 1,027 1,005 1,026 18,300
2021/07/08 1,081 1,081 1,035 1,039 39,700
2021/07/07 1,092 1,094 1,080 1,081 17,900
2021/07/06 1,095 1,099 1,092 1,095 9,300
2021/07/05 1,100 1,112 1,099 1,099 15,700
2021/07/02 1,112 1,122 1,112 1,112 15,100
2021/07/01 1,116 1,130 1,115 1,122 11,500
2021/06/30 1,125 1,136 1,115 1,121 8,500
2021/06/29 1,127 1,137 1,111 1,114 13,300
2021/06/28 1,147 1,147 1,130 1,132 19,000
2021/06/25 1,143 1,169 1,143 1,152 19,700
2021/06/24 1,158 1,177 1,145 1,150 22,600
2021/06/23 1,213 1,213 1,158 1,167 23,800
2021/06/22 1,227 1,230 1,185 1,186 27,200
2021/06/21 1,214 1,247 1,181 1,200 77,500
2021/06/18 1,250 1,364 1,235 1,274 293,900
2021/06/17 1,158 1,241 1,147 1,231 114,700
2021/06/16 1,108 1,160 1,108 1,151 38,400
2021/06/15 1,099 1,114 1,091 1,113 17,700
2021/06/14 1,101 1,104 1,091 1,099 9,100
2021/06/11 1,091 1,098 1,086 1,097 12,200
2021/06/10 1,099 1,099 1,090 1,093 7,700
2021/06/09 1,101 1,102 1,085 1,092 31,600
2021/06/08 1,097 1,108 1,097 1,100 17,600
2021/06/07 1,101 1,110 1,098 1,099 14,300
2021/06/04 1,112 1,122 1,102 1,105 13,500
2021/06/03 1,122 1,129 1,108 1,108 26,600
2021/06/02 1,139 1,139 1,114 1,122 19,700
2021/06/01 1,115 1,138 1,115 1,135 16,900
2021/05/31 1,108 1,120 1,100 1,115 19,600
2021/05/28 1,086 1,103 1,086 1,097 31,900
2021/05/27 1,111 1,111 1,081 1,091 50,300
2021/05/26 1,121 1,128 1,113 1,115 22,200
2021/05/25 1,147 1,147 1,125 1,133 31,200
2021/05/24 1,170 1,183 1,145 1,153 30,100
2021/05/21 1,168 1,197 1,168 1,175 16,900
2021/05/20 1,120 1,193 1,120 1,168 64,700
2021/05/19 1,150 1,158 1,121 1,130 71,700
2021/05/18 1,176 1,179 1,150 1,158 53,400
2021/05/17 1,202 1,213 1,172 1,176 31,400
2021/05/14 1,203 1,210 1,170 1,185 61,700
2021/05/13 1,201 1,219 1,170 1,195 97,100
2021/05/12 1,227 1,248 1,207 1,219 209,500
2021/05/11 1,530 1,532 1,422 1,437 57,600
2021/05/10 1,510 1,529 1,493 1,529 21,300
2021/05/07 1,477 1,497 1,469 1,488 13,800
2021/05/06 1,464 1,478 1,414 1,477 24,500
2021/04/30 1,475 1,480 1,457 1,464 29,500
2021/04/28 1,517 1,517 1,478 1,490 27,600
2021/04/27 1,530 1,539 1,517 1,518 7,800
2021/04/26 1,539 1,541 1,523 1,540 11,300
2021/04/23 1,518 1,544 1,513 1,535 13,300
2021/04/22 1,550 1,550 1,518 1,527 18,100
2021/04/21 1,562 1,569 1,509 1,523 40,700
2021/04/20 1,588 1,595 1,578 1,583 17,000
2021/04/19 1,592 1,644 1,578 1,605 35,100
2021/04/16 1,577 1,603 1,567 1,592 32,600
2021/04/15 1,580 1,580 1,550 1,567 29,200
2021/04/14 1,559 1,584 1,552 1,554 19,100
2021/04/13 1,572 1,580 1,529 1,562 47,800
2021/04/12 1,630 1,630 1,575 1,590 45,600
2021/04/09 1,657 1,657 1,634 1,650 28,900
2021/04/08 1,650 1,654 1,604 1,654 29,900
2021/04/07 1,668 1,681 1,631 1,660 48,000
2021/04/06 1,700 1,700 1,645 1,663 47,500
2021/04/05 1,700 1,710 1,658 1,699 96,300
2021/04/02 1,605 1,687 1,600 1,660 120,800
2021/04/01 1,600 1,613 1,584 1,600 45,300
2021/03/31 1,565 1,580 1,548 1,580 24,400
2021/03/30 1,568 1,584 1,551 1,556 21,800
2021/03/29 1,580 1,598 1,551 1,574 42,900
2021/03/26 1,569 1,577 1,551 1,570 25,300
2021/03/25 1,588 1,596 1,557 1,575 30,000
2021/03/24 1,568 1,628 1,531 1,550 83,100
2021/03/23 1,562 1,575 1,550 1,568 33,600
2021/03/22 1,554 1,568 1,546 1,559 39,600
2021/03/19 1,527 1,557 1,527 1,543 26,500
2021/03/18 1,535 1,555 1,528 1,544 38,400
2021/03/17 1,545 1,547 1,526 1,535 18,800
2021/03/16 1,532 1,553 1,522 1,535 36,100
2021/03/15 1,510 1,540 1,510 1,531 30,300
2021/03/12 1,521 1,521 1,502 1,515 20,300
2021/03/11 1,462 1,525 1,459 1,510 44,400
2021/03/10 1,450 1,478 1,447 1,475 13,800
2021/03/09 1,449 1,463 1,410 1,452 30,100
2021/03/08 1,450 1,476 1,418 1,448 32,100
2021/03/05 1,401 1,418 1,345 1,418 67,600
2021/03/04 1,453 1,453 1,412 1,427 27,200
2021/03/03 1,489 1,489 1,436 1,448 30,400
2021/03/02 1,498 1,509 1,451 1,461 38,300
2021/03/01 1,477 1,532 1,475 1,513 65,300
2021/02/26 1,485 1,485 1,436 1,451 86,300
2021/02/25 1,540 1,550 1,501 1,504 78,100
2021/02/24 1,631 1,638 1,538 1,540 89,700
2021/02/22 1,570 1,591 1,537 1,591 76,400
2021/02/19 1,614 1,615 1,561 1,591 112,700
2021/02/18 1,661 1,663 1,635 1,635 65,800
2021/02/17 1,660 1,690 1,660 1,666 44,900
2021/02/16 1,650 1,713 1,645 1,667 112,400
2021/02/15 1,702 1,713 1,640 1,665 166,900
2021/02/12 1,777 1,795 1,719 1,721 158,600
2021/02/10 1,825 1,831 1,758 1,781 179,400
2021/02/09 1,881 1,932 1,818 1,849 426,800
2021/02/08 2,057 2,094 2,015 2,021 484,100
2021/02/05 1,865 1,954 1,852 1,949 287,900
2021/02/04 1,801 1,860 1,790 1,839 135,800
2021/02/03 1,766 1,808 1,758 1,771 60,700
2021/02/02 1,799 1,799 1,757 1,767 35,200
2021/02/01 1,724 1,800 1,698 1,783 69,100
2021/01/29 1,769 1,801 1,738 1,745 62,300
2021/01/28 1,760 1,782 1,754 1,771 41,200
2021/01/27 1,811 1,816 1,784 1,794 67,400
2021/01/26 1,831 1,835 1,816 1,822 54,700
2021/01/25 1,837 1,852 1,821 1,830 76,100
2021/01/22 1,834 1,846 1,811 1,837 74,700
2021/01/21 1,831 1,863 1,820 1,834 175,400
2021/01/20 1,777 1,920 1,762 1,834 320,900
2021/01/19 1,770 1,802 1,759 1,779 63,600
2021/01/18 1,794 1,799 1,754 1,770 85,400
2021/01/15 1,790 1,850 1,775 1,811 208,700
2021/01/14 1,830 1,830 1,760 1,765 162,100
2021/01/13 1,805 1,854 1,772 1,825 200,000
2021/01/12 1,935 1,940 1,832 1,835 269,700
2021/01/08 1,970 2,025 1,919 1,930 450,200
2021/01/07 2,016 2,056 1,970 1,986 475,900
2021/01/06 2,030 2,081 1,981 2,009 627,200
2021/01/05 2,076 2,125 2,034 2,042 859,100
2021/01/04 1,951 2,120 1,941 2,026 1,350,000

このページの先頭へ