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
2019/12/30 1,100 1,372 1,099 1,183 110,000
2019/12/27 1,082 1,104 1,040 1,072 7,700
2019/12/26 1,122 1,122 1,081 1,081 13,100
2019/12/25 1,145 1,145 1,067 1,123 87,600
2019/12/24 1,005 1,005 986 995 6,400
2019/12/23 1,000 1,008 997 1,008 5,300
2019/12/20 994 1,009 994 1,009 1,800
2019/12/19 1,004 1,010 998 1,000 2,700
2019/12/18 1,019 1,019 1,005 1,011 4,500
2019/12/17 1,015 1,022 1,011 1,018 2,600
2019/12/16 1,026 1,031 1,013 1,022 3,200
2019/12/13 1,040 1,040 1,024 1,035 2,500
2019/12/12 1,033 1,033 1,033 1,033 200
2019/12/11 1,040 1,040 1,020 1,028 2,600
2019/12/10 1,020 1,036 1,020 1,022 3,900
2019/12/09 1,047 1,050 1,036 1,050 2,900
2019/12/06 1,050 1,057 1,041 1,047 1,200
2019/12/05 1,058 1,058 1,058 1,058 100
2019/12/04 1,041 1,065 1,041 1,045 1,300
2019/12/03 1,052 1,070 1,043 1,069 1,100
2019/12/02 1,024 1,094 1,024 1,037 4,400
2019/11/29 1,043 1,054 1,033 1,054 3,600
2019/11/28 1,054 1,078 1,036 1,051 8,600
2019/11/27 1,104 1,114 1,100 1,114 2,900
2019/11/26 1,106 1,107 1,098 1,107 2,100
2019/11/25 1,090 1,112 1,088 1,098 3,200
2019/11/22 1,100 1,107 1,086 1,090 3,200
2019/11/21 1,096 1,096 1,086 1,086 1,900
2019/11/20 1,094 1,114 1,094 1,095 3,500
2019/11/19 1,105 1,117 1,104 1,104 2,000
2019/11/18 1,097 1,119 1,097 1,106 1,500
2019/11/15 1,106 1,115 1,095 1,104 2,200
2019/11/14 1,111 1,113 1,094 1,111 2,900
2019/11/13 1,110 1,111 1,110 1,111 300
2019/11/12 1,098 1,110 1,089 1,110 2,100
2019/11/11 1,114 1,114 1,084 1,105 2,800
2019/11/08 1,114 1,114 1,096 1,106 4,500
2019/11/07 1,114 1,114 1,090 1,112 3,500
2019/11/06 1,129 1,129 1,083 1,111 4,800
2019/11/05 1,070 1,104 1,069 1,100 4,300
2019/11/01 1,073 1,087 1,057 1,069 1,100
2019/10/31 1,067 1,077 1,044 1,073 5,600
2019/10/30 1,025 1,049 1,025 1,037 2,800
2019/10/29 1,017 1,024 1,015 1,024 7,400
2019/10/28 1,016 1,018 998 1,016 2,900
2019/10/25 1,000 1,019 995 1,016 2,500
2019/10/24 1,014 1,014 991 1,000 1,200
2019/10/23 1,023 1,023 1,000 1,000 4,300
2019/10/21 1,005 1,016 1,005 1,016 300
2019/10/18 1,009 1,012 1,009 1,010 800
2019/10/17 1,010 1,015 989 1,005 2,800
2019/10/16 1,013 1,013 1,012 1,013 700
2019/10/15 997 1,021 991 1,016 2,600
2019/10/11 995 995 980 993 500
2019/10/10 981 985 981 985 300
2019/10/09 974 995 974 990 500
2019/10/08 992 992 972 988 3,300
2019/10/07 994 994 970 977 2,500
2019/10/04 970 987 961 980 1,200
2019/10/03 979 979 968 976 1,500
2019/10/02 982 994 982 994 1,200
2019/10/01 1,000 1,000 980 982 2,800
2019/09/30 1,004 1,004 974 1,000 2,400
2019/09/27 1,010 1,010 982 1,004 1,800
2019/09/26 996 1,019 982 982 2,700
2019/09/25 1,022 1,022 997 1,020 1,400
2019/09/24 1,013 1,024 996 1,024 2,600
2019/09/20 1,011 1,024 1,011 1,024 700
2019/09/19 1,000 1,018 1,000 1,009 2,600
2019/09/18 980 1,008 980 1,000 1,300
2019/09/17 983 983 967 981 700
2019/09/13 982 982 976 976 600
2019/09/12 965 983 965 981 800
2019/09/11 958 980 957 980 1,500
2019/09/09 962 974 951 969 4,200
2019/09/06 980 980 965 977 600
2019/09/05 953 974 953 974 1,200
2019/09/04 961 961 955 957 600
2019/09/03 979 979 964 975 900
2019/09/02 974 974 974 974 100
2019/08/30 956 963 956 962 300
2019/08/29 950 950 946 946 300
2019/08/28 961 974 961 974 400
2019/08/27 976 976 976 976 100
2019/08/26 978 978 978 978 100
2019/08/23 965 975 965 972 1,300
2019/08/22 965 965 965 965 300
2019/08/21 976 976 957 957 200
2019/08/20 967 979 967 967 300
2019/08/19 986 986 982 982 300
2019/08/16 985 985 983 983 200
2019/08/15 959 984 944 970 2,800
2019/08/14 980 984 961 968 1,700
2019/08/13 988 995 980 995 400
2019/08/09 985 985 969 975 1,900
2019/08/08 984 986 972 972 700
2019/08/07 1,033 1,033 972 973 5,500
2019/08/06 979 979 951 960 2,700
2019/08/05 1,019 1,046 981 990 2,500
2019/08/02 1,055 1,055 1,055 1,055 100
2019/08/01 1,051 1,051 1,051 1,051 100
2019/07/31 1,025 1,054 1,022 1,049 1,500
2019/07/30 1,059 1,059 1,044 1,044 400
2019/07/29 1,038 1,059 1,038 1,059 200
2019/07/26 1,016 1,056 1,016 1,038 1,400
2019/07/25 1,041 1,055 1,038 1,038 1,700
2019/07/24 1,052 1,069 1,039 1,039 2,200
2019/07/23 1,068 1,072 1,068 1,070 400
2019/07/22 1,058 1,058 1,058 1,058 100
2019/07/19 1,055 1,073 1,055 1,071 700
2019/07/18 1,071 1,073 1,054 1,054 1,700
2019/07/17 1,057 1,072 1,057 1,072 700
2019/07/16 1,052 1,062 1,052 1,053 400
2019/07/12 1,057 1,060 1,047 1,058 1,000
2019/07/11 1,059 1,062 1,050 1,057 1,500
2019/07/10 1,050 1,067 1,048 1,059 2,100
2019/07/09 1,058 1,058 1,046 1,047 1,700
2019/07/08 1,037 1,054 1,032 1,044 3,900
2019/07/05 1,065 1,084 1,025 1,036 5,800
2019/07/04 1,006 1,095 991 1,035 20,800
2019/07/03 1,100 1,126 1,093 1,096 6,900
2019/07/02 1,097 1,113 1,072 1,092 7,500
2019/07/01 1,050 1,120 1,040 1,087 23,900
2019/06/28 999 1,013 999 1,010 5,300
2019/06/27 1,010 1,010 984 984 6,300
2019/06/26 990 1,026 978 1,004 4,700
2019/06/25 997 997 978 978 1,000
2019/06/24 988 989 988 989 300
2019/06/21 968 991 968 973 3,900
2019/06/20 977 987 977 977 1,700
2019/06/19 977 977 964 974 700
2019/06/18 964 968 964 968 200
2019/06/17 960 968 955 957 1,700
2019/06/14 952 961 951 953 1,200
2019/06/13 950 967 950 967 700
2019/06/12 960 975 950 965 1,600
2019/06/11 950 960 948 950 2,100
2019/06/10 953 972 953 972 500
2019/06/07 958 958 944 953 600
2019/06/06 964 969 953 953 1,800
2019/06/05 959 967 951 953 1,900
2019/06/04 930 974 930 974 1,800
2019/06/03 951 951 936 937 1,300
2019/05/31 970 973 970 973 500
2019/05/30 940 985 940 967 900
2019/05/29 992 1,029 951 951 1,500
2019/05/28 965 980 950 962 800
2019/05/27 966 966 966 966 100
2019/05/24 975 990 955 956 6,900
2019/05/23 957 992 950 960 3,200
2019/05/22 974 974 958 965 700
2019/05/21 960 960 940 944 3,500
2019/05/20 989 1,004 960 960 4,600
2019/05/17 1,034 1,034 997 1,019 1,600
2019/05/16 985 998 972 998 1,600
2019/05/15 980 998 977 977 1,200
2019/05/14 991 1,005 937 1,005 4,000
2019/05/13 1,011 1,058 1,001 1,007 2,200
2019/05/10 1,033 1,080 1,030 1,032 3,400
2019/05/09 1,088 1,088 1,050 1,050 700
2019/05/08 1,089 1,089 1,050 1,078 1,300
2019/05/07 1,055 1,117 1,055 1,092 2,500
2019/04/25 1,063 1,075 1,033 1,054 5,000
2019/04/24 1,033 1,065 1,033 1,063 4,500
2019/04/23 1,050 1,062 1,041 1,050 2,400
2019/04/22 1,062 1,062 1,044 1,044 500
2019/04/19 1,033 1,063 1,033 1,061 2,400
2019/04/18 1,062 1,067 1,030 1,037 3,100
2019/04/17 1,040 1,068 1,040 1,066 1,700
2019/04/16 1,014 1,045 1,014 1,021 4,000
2019/04/15 1,015 1,017 1,005 1,009 2,100
2019/04/12 1,000 1,005 993 1,005 2,300
2019/04/11 1,019 1,028 1,010 1,017 700
2019/04/10 1,020 1,030 1,012 1,016 2,300
2019/04/09 1,021 1,039 1,020 1,021 3,900
2019/04/08 1,045 1,045 1,023 1,030 5,000
2019/04/05 1,105 1,112 996 1,037 33,700
2019/04/04 1,197 1,197 1,145 1,163 7,000
2019/04/03 1,196 1,200 1,151 1,186 11,900
2019/04/02 1,197 1,214 1,113 1,200 10,800
2019/04/01 1,166 1,196 1,166 1,195 2,600
2019/03/29 1,247 1,247 1,156 1,166 5,400
2019/03/28 1,109 1,209 1,097 1,168 20,800
2019/03/27 1,050 1,093 1,050 1,084 6,700
2019/03/26 1,048 1,095 1,047 1,047 2,000
2019/03/25 1,050 1,110 1,006 1,048 12,300
2019/03/22 992 1,039 981 1,031 4,600
2019/03/20 977 995 974 995 1,900
2019/03/19 983 983 977 977 1,100
2019/03/18 989 997 980 983 2,000
2019/03/15 976 976 976 976 100
2019/03/14 973 987 972 975 1,000
2019/03/13 975 980 975 978 300
2019/03/12 991 991 966 981 2,900
2019/03/11 981 982 976 976 1,000
2019/03/08 999 999 981 981 3,600
2019/03/07 1,005 1,020 1,004 1,017 1,700
2019/03/06 998 1,004 998 1,004 600
2019/03/05 1,000 1,003 1,000 1,000 500
2019/03/04 998 1,010 995 1,005 1,000
2019/03/01 998 998 986 995 2,000
2019/02/28 1,003 1,003 993 998 1,100
2019/02/27 1,002 1,002 991 991 1,200
2019/02/26 992 998 991 995 1,200
2019/02/25 998 998 998 998 500
2019/02/22 995 998 993 998 1,000
2019/02/21 1,000 1,000 992 997 1,600
2019/02/20 992 999 988 999 1,300
2019/02/19 1,001 1,001 995 1,000 900
2019/02/18 990 1,002 990 1,001 1,000
2019/02/15 986 994 980 994 1,500
2019/02/14 986 995 985 986 800
2019/02/12 1,009 1,009 990 999 1,600
2019/02/08 983 994 982 994 600
2019/02/07 993 994 981 994 1,000
2019/02/06 995 1,000 991 999 500
2019/02/05 996 996 995 995 200
2019/02/04 1,009 1,017 1,009 1,012 600
2019/02/01 1,001 1,009 996 1,009 800
2019/01/31 989 1,021 989 1,006 1,000
2019/01/30 1,005 1,005 1,004 1,004 400
2019/01/29 991 998 990 998 400
2019/01/28 1,003 1,003 971 991 1,800
2019/01/25 987 1,002 987 1,000 2,200
2019/01/24 989 989 977 987 400
2019/01/23 985 985 981 981 700
2019/01/22 970 989 970 977 1,700
2019/01/21 987 1,003 984 1,003 1,800
2019/01/18 1,004 1,004 984 987 2,500
2019/01/17 981 1,010 981 1,001 1,600
2019/01/16 982 1,018 982 1,000 2,900
2019/01/15 968 989 968 984 1,800
2019/01/11 965 978 965 978 1,700
2019/01/10 997 997 967 973 1,100
2019/01/09 1,004 1,004 972 972 800
2019/01/08 1,010 1,018 1,000 1,005 600
2019/01/07 1,009 1,009 1,001 1,006 2,000
2019/01/04 1,009 1,009 999 999 1,200

このページの先頭へ