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 |
---|---|---|---|---|---|
2023/12/29 | 883 | 891 | 868 | 874 | 18,600 |
2023/12/28 | 855 | 888 | 852 | 884 | 42,100 |
2023/12/27 | 855 | 861 | 850 | 852 | 26,900 |
2023/12/26 | 858 | 860 | 854 | 855 | 8,900 |
2023/12/25 | 876 | 876 | 850 | 852 | 20,600 |
2023/12/22 | 878 | 878 | 866 | 874 | 9,400 |
2023/12/21 | 866 | 874 | 855 | 870 | 15,900 |
2023/12/20 | 885 | 891 | 866 | 881 | 18,300 |
2023/12/19 | 883 | 889 | 869 | 889 | 7,500 |
2023/12/18 | 860 | 883 | 857 | 883 | 14,200 |
2023/12/15 | 867 | 876 | 855 | 857 | 17,900 |
2023/12/14 | 911 | 911 | 863 | 871 | 48,200 |
2023/12/13 | 923 | 923 | 896 | 896 | 24,400 |
2023/12/12 | 904 | 930 | 900 | 923 | 18,000 |
2023/12/11 | 930 | 938 | 901 | 902 | 57,400 |
2023/12/08 | 972 | 976 | 935 | 941 | 54,400 |
2023/12/07 | 940 | 975 | 939 | 957 | 46,100 |
2023/12/06 | 940 | 1,010 | 920 | 928 | 160,300 |
2023/12/05 | 953 | 965 | 922 | 925 | 110,500 |
2023/12/04 | 971 | 1,009 | 935 | 964 | 245,400 |
2023/12/01 | 918 | 1,054 | 910 | 1,044 | 735,700 |
2023/11/30 | 918 | 921 | 905 | 916 | 12,300 |
2023/11/29 | 898 | 927 | 878 | 919 | 27,400 |
2023/11/28 | 915 | 915 | 852 | 891 | 43,100 |
2023/11/27 | 920 | 925 | 902 | 915 | 80,400 |
2023/11/24 | 845 | 894 | 840 | 890 | 65,900 |
2023/11/22 | 840 | 843 | 833 | 838 | 9,400 |
2023/11/21 | 838 | 841 | 836 | 840 | 1,300 |
2023/11/20 | 849 | 850 | 833 | 839 | 6,200 |
2023/11/17 | 845 | 851 | 841 | 848 | 5,200 |
2023/11/16 | 849 | 852 | 841 | 848 | 8,300 |
2023/11/15 | 849 | 855 | 844 | 850 | 5,500 |
2023/11/14 | 853 | 853 | 850 | 850 | 500 |
2023/11/13 | 853 | 853 | 845 | 853 | 2,100 |
2023/11/10 | 860 | 860 | 849 | 856 | 1,700 |
2023/11/09 | 860 | 860 | 854 | 859 | 1,800 |
2023/11/08 | 864 | 864 | 847 | 860 | 3,900 |
2023/11/07 | 851 | 851 | 847 | 847 | 3,200 |
2023/11/06 | 852 | 857 | 845 | 849 | 6,200 |
2023/11/02 | 850 | 852 | 849 | 852 | 2,500 |
2023/11/01 | 846 | 849 | 846 | 849 | 300 |
2023/10/31 | 853 | 853 | 846 | 846 | 3,100 |
2023/10/30 | 860 | 861 | 851 | 851 | 1,500 |
2023/10/27 | 862 | 862 | 851 | 851 | 1,200 |
2023/10/26 | 852 | 852 | 850 | 850 | 800 |
2023/10/25 | 864 | 864 | 850 | 852 | 2,000 |
2023/10/24 | 850 | 850 | 848 | 850 | 1,400 |
2023/10/23 | 852 | 854 | 848 | 850 | 3,900 |
2023/10/20 | 865 | 865 | 859 | 859 | 1,600 |
2023/10/19 | 872 | 882 | 842 | 865 | 15,100 |
2023/10/18 | 866 | 872 | 866 | 868 | 2,900 |
2023/10/17 | 871 | 874 | 865 | 867 | 4,800 |
2023/10/16 | 879 | 881 | 872 | 873 | 3,800 |
2023/10/13 | 879 | 885 | 879 | 883 | 4,100 |
2023/10/12 | 885 | 889 | 882 | 887 | 9,100 |
2023/10/11 | 890 | 892 | 886 | 892 | 2,900 |
2023/10/10 | 884 | 891 | 883 | 890 | 2,500 |
2023/10/06 | 874 | 884 | 874 | 884 | 2,800 |
2023/10/05 | 881 | 882 | 868 | 873 | 9,000 |
2023/10/04 | 891 | 892 | 869 | 874 | 17,700 |
2023/10/03 | 899 | 900 | 893 | 894 | 10,400 |
2023/10/02 | 902 | 902 | 897 | 900 | 5,700 |
2023/09/29 | 899 | 905 | 897 | 899 | 8,100 |
2023/09/28 | 904 | 913 | 897 | 903 | 14,700 |
2023/09/27 | 907 | 915 | 896 | 915 | 58,800 |
2023/09/26 | 916 | 916 | 900 | 912 | 25,300 |
2023/09/25 | 921 | 921 | 913 | 916 | 7,200 |
2023/09/22 | 923 | 924 | 910 | 918 | 13,800 |
2023/09/21 | 919 | 923 | 913 | 923 | 4,400 |
2023/09/20 | 930 | 930 | 920 | 925 | 9,900 |
2023/09/19 | 933 | 935 | 927 | 931 | 8,000 |
2023/09/15 | 929 | 933 | 923 | 933 | 13,300 |
2023/09/14 | 929 | 933 | 922 | 929 | 10,800 |
2023/09/13 | 927 | 936 | 918 | 928 | 29,100 |
2023/09/12 | 910 | 928 | 910 | 927 | 45,000 |
2023/09/11 | 916 | 916 | 907 | 909 | 6,000 |
2023/09/08 | 906 | 912 | 904 | 911 | 13,500 |
2023/09/07 | 903 | 911 | 901 | 908 | 16,000 |
2023/09/06 | 901 | 910 | 901 | 909 | 7,700 |
2023/09/05 | 902 | 906 | 899 | 901 | 9,100 |
2023/09/04 | 901 | 907 | 901 | 906 | 5,100 |
2023/09/01 | 902 | 911 | 900 | 901 | 11,500 |
2023/08/31 | 905 | 911 | 900 | 904 | 7,500 |
2023/08/30 | 911 | 911 | 900 | 906 | 11,600 |
2023/08/29 | 902 | 912 | 901 | 910 | 5,400 |
2023/08/28 | 913 | 913 | 906 | 911 | 2,900 |
2023/08/25 | 910 | 913 | 903 | 912 | 2,300 |
2023/08/24 | 902 | 910 | 902 | 905 | 4,700 |
2023/08/23 | 903 | 907 | 900 | 904 | 2,600 |
2023/08/22 | 908 | 908 | 899 | 903 | 4,700 |
2023/08/21 | 920 | 920 | 898 | 905 | 11,300 |
2023/08/18 | 897 | 898 | 895 | 897 | 2,200 |
2023/08/17 | 900 | 902 | 896 | 898 | 5,800 |
2023/08/16 | 907 | 907 | 898 | 902 | 8,900 |
2023/08/15 | 906 | 909 | 903 | 905 | 5,100 |
2023/08/14 | 910 | 910 | 905 | 905 | 4,000 |
2023/08/10 | 906 | 909 | 904 | 907 | 4,400 |
2023/08/09 | 905 | 908 | 905 | 907 | 1,000 |
2023/08/08 | 906 | 914 | 905 | 905 | 5,300 |
2023/08/07 | 913 | 913 | 905 | 910 | 2,300 |
2023/08/04 | 912 | 912 | 903 | 910 | 3,500 |
2023/08/03 | 897 | 911 | 897 | 910 | 11,000 |
2023/08/02 | 922 | 928 | 913 | 922 | 5,400 |
2023/08/01 | 927 | 927 | 917 | 918 | 2,000 |
2023/07/31 | 919 | 929 | 917 | 926 | 3,600 |
2023/07/28 | 918 | 925 | 918 | 924 | 2,800 |
2023/07/27 | 924 | 925 | 920 | 923 | 800 |
2023/07/26 | 925 | 927 | 919 | 927 | 1,200 |
2023/07/25 | 918 | 929 | 918 | 926 | 1,600 |
2023/07/24 | 930 | 930 | 916 | 916 | 4,900 |
2023/07/21 | 917 | 925 | 912 | 921 | 3,100 |
2023/07/20 | 930 | 930 | 921 | 921 | 1,000 |
2023/07/19 | 926 | 933 | 924 | 929 | 8,400 |
2023/07/18 | 918 | 925 | 915 | 925 | 12,700 |
2023/07/14 | 924 | 924 | 905 | 910 | 16,600 |
2023/07/13 | 928 | 936 | 923 | 924 | 12,100 |
2023/07/12 | 944 | 947 | 930 | 939 | 7,800 |
2023/07/11 | 943 | 947 | 936 | 943 | 5,700 |
2023/07/10 | 935 | 957 | 932 | 947 | 14,700 |
2023/07/07 | 923 | 945 | 923 | 941 | 13,100 |
2023/07/06 | 926 | 933 | 921 | 929 | 7,100 |
2023/07/05 | 923 | 928 | 922 | 926 | 5,200 |
2023/07/04 | 924 | 928 | 921 | 922 | 5,000 |
2023/07/03 | 933 | 933 | 921 | 923 | 9,700 |
2023/06/30 | 929 | 933 | 928 | 928 | 5,100 |
2023/06/29 | 943 | 943 | 929 | 938 | 6,600 |
2023/06/28 | 933 | 945 | 927 | 938 | 5,700 |
2023/06/27 | 944 | 944 | 925 | 933 | 14,300 |
2023/06/26 | 919 | 989 | 910 | 959 | 37,800 |
2023/06/23 | 905 | 911 | 905 | 911 | 9,700 |
2023/06/22 | 910 | 910 | 904 | 905 | 6,100 |
2023/06/21 | 904 | 912 | 901 | 909 | 9,800 |
2023/06/20 | 911 | 913 | 907 | 912 | 3,400 |
2023/06/19 | 917 | 917 | 910 | 914 | 7,200 |
2023/06/16 | 912 | 920 | 912 | 917 | 7,000 |
2023/06/15 | 912 | 912 | 905 | 911 | 3,500 |
2023/06/14 | 902 | 907 | 901 | 906 | 3,900 |
2023/06/13 | 901 | 908 | 901 | 905 | 6,400 |
2023/06/12 | 906 | 910 | 906 | 907 | 3,200 |
2023/06/09 | 909 | 913 | 900 | 904 | 11,800 |
2023/06/08 | 915 | 915 | 903 | 909 | 4,900 |
2023/06/07 | 914 | 915 | 910 | 915 | 2,700 |
2023/06/06 | 917 | 920 | 912 | 916 | 5,500 |
2023/06/05 | 925 | 929 | 919 | 921 | 9,000 |
2023/06/02 | 933 | 933 | 920 | 926 | 4,900 |
2023/06/01 | 917 | 934 | 910 | 929 | 9,800 |
2023/05/31 | 940 | 942 | 921 | 925 | 6,400 |
2023/05/30 | 943 | 943 | 934 | 938 | 2,800 |
2023/05/29 | 939 | 943 | 935 | 936 | 3,900 |
2023/05/26 | 944 | 953 | 937 | 939 | 7,800 |
2023/05/25 | 955 | 960 | 944 | 944 | 34,400 |
2023/05/24 | 932 | 950 | 932 | 948 | 11,300 |
2023/05/23 | 946 | 952 | 937 | 944 | 8,600 |
2023/05/22 | 954 | 954 | 947 | 951 | 3,200 |
2023/05/19 | 943 | 951 | 943 | 951 | 4,200 |
2023/05/18 | 942 | 955 | 941 | 943 | 9,300 |
2023/05/17 | 951 | 951 | 941 | 944 | 6,200 |
2023/05/16 | 936 | 954 | 936 | 947 | 9,200 |
2023/05/15 | 939 | 949 | 939 | 948 | 4,300 |
2023/05/12 | 950 | 957 | 947 | 954 | 4,300 |
2023/05/11 | 953 | 957 | 949 | 954 | 5,300 |
2023/05/10 | 929 | 953 | 929 | 952 | 10,500 |
2023/05/09 | 959 | 959 | 934 | 940 | 14,100 |
2023/05/08 | 953 | 968 | 953 | 954 | 16,700 |
2023/05/02 | 957 | 968 | 957 | 960 | 4,200 |
2023/05/01 | 968 | 970 | 953 | 965 | 4,600 |
2023/04/28 | 972 | 975 | 969 | 971 | 4,100 |
2023/04/27 | 974 | 977 | 944 | 970 | 9,700 |
2023/04/26 | 966 | 976 | 955 | 971 | 8,600 |
2023/04/25 | 956 | 968 | 956 | 966 | 7,200 |
2023/04/24 | 950 | 965 | 950 | 963 | 5,200 |
2023/04/21 | 939 | 969 | 937 | 950 | 14,200 |
2023/04/20 | 930 | 957 | 930 | 954 | 7,800 |
2023/04/19 | 952 | 956 | 921 | 929 | 22,300 |
2023/04/18 | 953 | 972 | 953 | 967 | 10,900 |
2023/04/17 | 991 | 992 | 946 | 960 | 13,500 |
2023/04/14 | 977 | 993 | 968 | 982 | 15,400 |
2023/04/13 | 960 | 974 | 950 | 974 | 12,800 |
2023/04/12 | 953 | 961 | 946 | 959 | 6,300 |
2023/04/11 | 950 | 953 | 942 | 953 | 6,600 |
2023/04/10 | 947 | 947 | 940 | 946 | 4,700 |
2023/04/07 | 935 | 944 | 931 | 941 | 4,900 |
2023/04/06 | 943 | 944 | 928 | 933 | 3,600 |
2023/04/05 | 932 | 943 | 924 | 943 | 7,000 |
2023/04/04 | 929 | 934 | 927 | 932 | 6,300 |
2023/04/03 | 922 | 930 | 917 | 930 | 4,900 |
2023/03/31 | 929 | 930 | 916 | 922 | 5,000 |
2023/03/30 | 910 | 927 | 910 | 926 | 5,200 |
2023/03/29 | 926 | 928 | 913 | 923 | 4,900 |
2023/03/28 | 911 | 929 | 911 | 926 | 8,200 |
2023/03/27 | 900 | 922 | 900 | 911 | 13,200 |
2023/03/24 | 901 | 905 | 895 | 901 | 11,300 |
2023/03/23 | 893 | 897 | 893 | 897 | 2,800 |
2023/03/22 | 886 | 898 | 886 | 893 | 4,200 |
2023/03/20 | 894 | 895 | 885 | 885 | 10,900 |
2023/03/17 | 904 | 904 | 890 | 902 | 6,100 |
2023/03/16 | 895 | 903 | 893 | 900 | 3,200 |
2023/03/15 | 901 | 904 | 896 | 904 | 6,800 |
2023/03/14 | 913 | 913 | 893 | 897 | 13,300 |
2023/03/13 | 923 | 930 | 909 | 914 | 7,400 |
2023/03/10 | 924 | 932 | 924 | 926 | 3,400 |
2023/03/09 | 925 | 933 | 920 | 928 | 10,900 |
2023/03/08 | 920 | 925 | 914 | 925 | 5,200 |
2023/03/07 | 921 | 921 | 915 | 920 | 6,000 |
2023/03/06 | 920 | 921 | 915 | 915 | 8,900 |
2023/03/03 | 921 | 922 | 914 | 916 | 6,000 |
2023/03/02 | 917 | 923 | 914 | 923 | 6,900 |
2023/03/01 | 918 | 925 | 912 | 920 | 3,500 |
2023/02/28 | 913 | 919 | 911 | 919 | 6,500 |
2023/02/27 | 917 | 919 | 910 | 913 | 4,600 |
2023/02/24 | 921 | 923 | 915 | 917 | 5,500 |
2023/02/22 | 912 | 921 | 910 | 915 | 3,900 |
2023/02/21 | 925 | 927 | 915 | 916 | 8,200 |
2023/02/20 | 913 | 924 | 911 | 922 | 12,700 |
2023/02/17 | 907 | 912 | 905 | 909 | 7,100 |
2023/02/16 | 901 | 911 | 895 | 909 | 15,100 |
2023/02/15 | 902 | 905 | 896 | 899 | 12,000 |
2023/02/14 | 900 | 907 | 898 | 900 | 10,100 |
2023/02/13 | 905 | 906 | 898 | 900 | 11,300 |
2023/02/10 | 902 | 905 | 901 | 903 | 4,800 |
2023/02/09 | 905 | 906 | 901 | 906 | 6,700 |
2023/02/08 | 913 | 913 | 903 | 908 | 5,500 |
2023/02/07 | 902 | 914 | 896 | 913 | 18,300 |
2023/02/06 | 928 | 928 | 891 | 906 | 35,600 |
2023/02/03 | 922 | 927 | 915 | 922 | 16,300 |
2023/02/02 | 927 | 928 | 921 | 927 | 11,700 |
2023/02/01 | 931 | 939 | 925 | 927 | 8,300 |
2023/01/31 | 940 | 940 | 929 | 930 | 9,000 |
2023/01/30 | 932 | 948 | 931 | 936 | 16,700 |
2023/01/27 | 941 | 944 | 925 | 928 | 23,100 |
2023/01/26 | 943 | 960 | 940 | 945 | 11,200 |
2023/01/25 | 937 | 952 | 934 | 948 | 13,500 |
2023/01/24 | 937 | 944 | 932 | 940 | 16,400 |
2023/01/23 | 930 | 950 | 926 | 937 | 13,500 |
2023/01/20 | 948 | 954 | 903 | 933 | 52,000 |
2023/01/19 | 954 | 970 | 951 | 956 | 14,500 |
2023/01/18 | 970 | 982 | 967 | 977 | 12,000 |
2023/01/17 | 954 | 980 | 944 | 971 | 18,000 |
2023/01/16 | 994 | 996 | 965 | 967 | 18,800 |
2023/01/13 | 1,020 | 1,026 | 985 | 992 | 52,700 |
2023/01/12 | 1,036 | 1,047 | 1,032 | 1,038 | 7,200 |
2023/01/11 | 1,026 | 1,059 | 1,017 | 1,050 | 13,900 |
2023/01/10 | 1,051 | 1,056 | 1,014 | 1,032 | 20,300 |
2023/01/06 | 1,050 | 1,051 | 995 | 1,048 | 43,600 |
2023/01/05 | 1,086 | 1,086 | 1,033 | 1,053 | 33,900 |
2023/01/04 | 1,155 | 1,155 | 1,082 | 1,085 | 42,300 |