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

川口化学工業(4361)の株価時系列情報

川口化学工業(4361)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
2018/12/28 975 1,012 965 984 2,900
2018/12/27 1,043 1,043 970 997 18,100
2018/12/26 922 922 894 894 800
2018/12/25 892 914 832 832 9,000
2018/12/21 960 960 930 934 3,100
2018/12/20 984 990 958 965 3,000
2018/12/19 985 1,000 984 999 2,500
2018/12/18 1,008 1,024 985 997 5,600
2018/12/17 1,036 1,040 1,005 1,022 3,400
2018/12/14 1,066 1,080 1,035 1,061 1,900
2018/12/13 1,041 1,062 1,035 1,049 2,300
2018/12/12 1,030 1,051 1,029 1,051 2,400
2018/12/11 1,133 1,133 1,030 1,030 4,400
2018/12/10 1,163 1,163 1,133 1,133 1,500
2018/12/07 1,205 1,205 1,161 1,161 3,800
2018/12/06 1,216 1,243 1,216 1,217 1,400
2018/12/05 1,208 1,226 1,208 1,226 600
2018/12/04 1,219 1,242 1,215 1,242 4,000
2018/12/03 1,218 1,219 1,206 1,210 1,300
2018/11/30 1,211 1,212 1,207 1,212 400
2018/11/29 1,228 1,229 1,213 1,223 2,200
2018/11/28 1,215 1,239 1,209 1,223 3,900
2018/11/27 1,289 1,289 1,255 1,269 900
2018/11/26 1,260 1,260 1,246 1,259 3,200
2018/11/22 1,263 1,267 1,263 1,266 400
2018/11/21 1,250 1,269 1,245 1,263 1,100
2018/11/20 1,285 1,285 1,260 1,260 1,700
2018/11/19 1,251 1,273 1,251 1,273 200
2018/11/16 1,250 1,273 1,250 1,273 1,500
2018/11/15 1,297 1,297 1,297 1,297 200
2018/11/14 1,265 1,288 1,263 1,288 1,000
2018/11/13 1,270 1,270 1,240 1,265 700
2018/11/12 1,282 1,294 1,273 1,294 900
2018/11/09 1,283 1,309 1,283 1,290 1,200
2018/11/08 1,309 1,309 1,279 1,282 3,300
2018/11/07 1,310 1,310 1,290 1,305 900
2018/11/06 1,304 1,304 1,303 1,303 300
2018/11/05 1,288 1,310 1,281 1,310 2,800
2018/11/02 1,309 1,342 1,290 1,313 2,600
2018/11/01 1,300 1,316 1,286 1,311 1,600
2018/10/31 1,314 1,314 1,272 1,304 3,400
2018/10/30 1,252 1,292 1,252 1,292 900
2018/10/29 1,282 1,282 1,251 1,251 1,100
2018/10/26 1,291 1,347 1,282 1,282 2,300
2018/10/25 1,350 1,350 1,285 1,298 1,700
2018/10/24 1,341 1,350 1,341 1,350 300
2018/10/23 1,367 1,367 1,335 1,356 800
2018/10/22 1,345 1,387 1,345 1,363 1,100
2018/10/19 1,359 1,385 1,321 1,358 3,000
2018/10/18 1,371 1,371 1,337 1,337 2,900
2018/10/17 1,327 1,346 1,321 1,341 900
2018/10/16 1,350 1,350 1,313 1,313 500
2018/10/15 1,332 1,339 1,316 1,320 1,600
2018/10/12 1,314 1,341 1,301 1,337 1,300
2018/10/11 1,379 1,379 1,300 1,303 5,900
2018/10/10 1,387 1,430 1,380 1,399 2,500
2018/10/09 1,449 1,449 1,383 1,383 1,700
2018/10/05 1,404 1,426 1,401 1,401 900
2018/10/04 1,442 1,442 1,420 1,434 4,200
2018/10/03 1,408 1,408 1,382 1,382 2,900
2018/10/02 1,383 1,420 1,383 1,408 2,800
2018/10/01 1,382 1,438 1,382 1,386 4,100
2018/09/28 1,428 1,428 1,403 1,403 2,500
2018/09/27 1,399 1,435 1,392 1,432 7,400
2018/09/26 1,400 1,400 1,370 1,399 500
2018/09/25 1,423 1,434 1,381 1,413 1,400
2018/09/21 1,413 1,424 1,413 1,423 900
2018/09/20 1,416 1,433 1,408 1,426 1,400
2018/09/19 1,439 1,444 1,415 1,434 800
2018/09/18 1,444 1,444 1,414 1,417 1,200
2018/09/13 1,445 1,445 1,445 1,445 100
2018/09/11 1,407 1,417 1,407 1,416 2,200
2018/09/10 1,445 1,445 1,393 1,408 1,000
2018/09/06 1,440 1,440 1,440 1,440 200
2018/09/05 1,445 1,472 1,410 1,410 2,300
2018/09/04 1,430 1,447 1,430 1,447 800
2018/09/03 1,418 1,450 1,418 1,436 1,600
2018/08/31 1,423 1,424 1,408 1,418 1,200
2018/08/30 1,351 1,397 1,351 1,388 2,800
2018/08/29 1,317 1,350 1,317 1,350 1,700
2018/08/28 1,310 1,350 1,310 1,345 2,800
2018/08/27 1,302 1,310 1,300 1,310 2,500
2018/08/24 1,299 1,308 1,299 1,308 3,600
2018/08/23 1,269 1,309 1,269 1,299 700
2018/08/22 1,262 1,299 1,262 1,299 3,000
2018/08/21 1,272 1,273 1,272 1,273 700
2018/08/20 1,277 1,277 1,277 1,277 200
2018/08/17 1,260 1,275 1,260 1,275 300
2018/08/16 1,258 1,260 1,258 1,260 600
2018/08/15 1,267 1,267 1,267 1,267 200
2018/08/14 1,267 1,267 1,267 1,267 100
2018/08/13 1,290 1,323 1,260 1,267 1,800
2018/08/10 1,276 1,290 1,267 1,271 1,900
2018/08/09 1,264 1,299 1,264 1,299 1,300
2018/08/08 1,280 1,288 1,273 1,281 1,100
2018/08/07 1,295 1,295 1,295 1,295 900
2018/08/06 1,282 1,303 1,273 1,273 1,500
2018/08/03 1,299 1,310 1,299 1,310 2,400
2018/08/02 1,313 1,323 1,299 1,299 1,100
2018/08/01 1,299 1,310 1,299 1,305 700
2018/07/31 1,288 1,312 1,287 1,305 2,200
2018/07/30 1,297 1,297 1,280 1,296 1,500
2018/07/27 1,298 1,320 1,280 1,300 4,400
2018/07/26 1,289 1,290 1,285 1,290 500
2018/07/25 1,275 1,287 1,268 1,282 3,700
2018/07/24 1,261 1,274 1,260 1,272 1,200
2018/07/23 1,264 1,265 1,261 1,264 1,300
2018/07/20 1,256 1,264 1,250 1,264 1,200
2018/07/19 1,252 1,294 1,250 1,255 2,800
2018/07/18 1,270 1,289 1,250 1,270 3,100
2018/07/17 1,281 1,327 1,270 1,270 6,000
2018/07/13 1,283 1,344 1,261 1,310 4,000
2018/07/12 1,342 1,342 1,310 1,310 3,400
2018/07/11 1,366 1,369 1,327 1,345 2,800
2018/07/10 1,378 1,378 1,359 1,366 2,100
2018/07/09 1,345 1,383 1,336 1,378 3,600
2018/07/06 1,435 1,435 1,321 1,336 16,300
2018/07/05 1,480 1,481 1,445 1,445 1,700
2018/07/04 1,500 1,509 1,480 1,480 1,700
2018/07/03 1,514 1,525 1,486 1,510 5,500
2018/07/02 1,501 1,505 1,495 1,495 300
2018/06/29 1,505 1,545 1,499 1,499 1,900
2018/06/28 1,486 1,495 1,486 1,495 200
2018/06/27 1,490 1,519 1,490 1,500 3,400
2018/06/26 1,497 1,497 1,482 1,482 3,800
2018/06/25 1,510 1,528 1,510 1,510 2,000
2018/06/22 1,534 1,534 1,523 1,523 800
2018/06/21 1,533 1,545 1,533 1,533 1,000
2018/06/20 1,540 1,540 1,522 1,533 2,100
2018/06/19 1,520 1,528 1,519 1,522 1,600
2018/06/18 1,631 1,661 1,495 1,541 13,700
2018/06/15 1,641 1,642 1,613 1,613 1,900
2018/06/14 1,611 1,615 1,610 1,610 1,800
2018/06/13 1,618 1,630 1,612 1,612 2,800
2018/06/12 1,656 1,656 1,616 1,616 4,300
2018/06/11 1,688 1,688 1,662 1,663 1,700
2018/06/08 1,689 1,689 1,669 1,680 1,700
2018/06/07 1,689 1,689 1,665 1,676 1,400
2018/06/06 1,680 1,717 1,670 1,673 2,600
2018/06/05 1,715 1,715 1,662 1,662 1,900
2018/06/04 1,645 1,740 1,637 1,675 3,600
2018/06/01 1,666 1,666 1,623 1,647 1,400
2018/05/31 1,699 1,699 1,666 1,666 1,000
2018/05/30 1,737 1,737 1,670 1,680 1,500
2018/05/29 1,760 1,761 1,710 1,710 1,900
2018/05/29 1 -> 0.10 分割
2018/05/28 177 178 175 176 41,000
2018/05/25 175 179 175 179 18,000
2018/05/24 178 179 174 179 57,000
2018/05/23 180 183 176 176 84,000
2018/05/22 178 187 176 184 321,000
2018/05/21 176 179 175 175 47,000
2018/05/18 178 178 175 176 28,000
2018/05/17 177 179 175 175 33,000
2018/05/16 179 180 176 177 81,000
2018/05/15 172 179 170 179 102,000
2018/05/14 175 175 170 170 20,000
2018/05/11 178 178 173 174 24,000
2018/05/10 179 179 177 178 56,000
2018/05/09 178 181 177 178 70,000
2018/05/08 177 178 177 177 38,000
2018/05/07 179 180 176 176 40,000
2018/05/02 169 175 168 175 54,000
2018/05/01 161 170 161 169 54,000
2018/04/27 161 162 160 161 88,000
2018/04/26 167 167 163 164 83,000
2018/04/25 169 169 167 167 58,000
2018/04/24 169 174 168 169 58,000
2018/04/23 170 170 167 168 31,000
2018/04/20 172 172 169 169 20,000
2018/04/19 173 173 171 171 16,000
2018/04/18 174 174 171 173 18,000
2018/04/17 174 174 168 171 29,000
2018/04/16 176 176 172 173 67,000
2018/04/13 175 180 175 178 35,000
2018/04/12 178 180 174 175 54,000
2018/04/11 177 181 177 179 22,000
2018/04/10 177 180 177 179 26,000
2018/04/09 175 181 175 179 21,000
2018/04/06 170 177 170 174 78,000
2018/04/05 180 184 179 179 75,000
2018/04/04 181 184 179 179 63,000
2018/04/03 176 184 176 179 51,000
2018/04/02 176 180 176 178 64,000
2018/03/30 179 180 175 175 41,000
2018/03/29 167 176 167 175 71,000
2018/03/28 167 168 164 165 50,000
2018/03/27 166 168 165 168 41,000
2018/03/26 168 171 161 163 97,000
2018/03/23 173 175 170 170 51,000
2018/03/22 179 180 179 179 16,000
2018/03/20 177 182 175 181 86,000
2018/03/19 186 186 184 184 16,000
2018/03/16 188 188 185 187 21,000
2018/03/15 189 189 183 189 43,000
2018/03/14 186 188 186 186 21,000
2018/03/13 185 187 185 187 14,000
2018/03/12 187 190 187 187 17,000
2018/03/09 189 191 185 187 39,000
2018/03/08 185 189 185 187 17,000
2018/03/07 192 192 185 185 30,000
2018/03/06 187 188 187 187 13,000
2018/03/05 191 195 182 182 79,000
2018/03/02 182 190 179 186 53,000
2018/03/01 190 191 190 190 4,000
2018/02/28 192 195 191 192 46,000
2018/02/27 193 198 190 192 103,000
2018/02/26 188 192 187 190 42,000
2018/02/23 185 187 184 185 20,000
2018/02/22 186 186 181 184 30,000
2018/02/21 185 189 184 186 38,000
2018/02/20 184 186 183 186 10,000
2018/02/19 181 185 180 185 39,000
2018/02/16 176 181 176 179 25,000
2018/02/15 173 180 173 175 30,000
2018/02/14 181 181 171 171 95,000
2018/02/13 184 185 179 179 49,000
2018/02/09 177 187 175 182 86,000
2018/02/08 190 196 187 190 82,000
2018/02/07 190 200 187 189 151,000
2018/02/06 196 196 174 180 253,000
2018/02/05 215 215 206 207 124,000
2018/02/02 219 219 216 217 57,000
2018/02/01 219 221 218 218 40,000
2018/01/31 219 221 218 219 56,000
2018/01/30 221 223 219 220 111,000
2018/01/29 224 224 219 220 113,000
2018/01/26 225 225 224 224 27,000
2018/01/25 224 226 223 223 61,000
2018/01/24 226 226 223 226 84,000
2018/01/23 226 227 223 227 105,000
2018/01/22 222 224 221 224 94,000
2018/01/19 221 223 220 221 114,000
2018/01/18 229 229 218 221 274,000
2018/01/17 228 231 227 228 222,000
2018/01/16 225 232 220 228 966,000
2018/01/15 249 258 245 255 693,000
2018/01/12 240 246 240 245 212,000
2018/01/11 243 244 239 239 162,000
2018/01/10 240 246 240 243 177,000
2018/01/09 236 245 234 241 162,000
2018/01/05 235 237 233 236 91,000
2018/01/04 229 239 229 236 135,000

このページの先頭へ