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
2020/12/30 950 959 950 952 2,500
2020/12/29 953 955 950 950 1,300
2020/12/28 952 952 944 944 2,200
2020/12/25 953 953 946 952 2,700
2020/12/24 947 953 945 953 1,500
2020/12/23 949 950 947 947 2,600
2020/12/22 953 953 949 949 2,500
2020/12/21 958 958 953 953 1,700
2020/12/18 951 952 951 952 700
2020/12/17 946 960 946 960 1,800
2020/12/16 960 960 945 946 1,900
2020/12/15 950 957 950 957 3,100
2020/12/14 955 955 950 952 1,400
2020/12/11 953 955 950 950 700
2020/12/10 956 963 953 953 1,200
2020/12/09 960 960 950 952 5,000
2020/12/08 950 960 950 953 1,300
2020/12/07 945 954 945 945 2,300
2020/12/04 941 945 938 945 2,200
2020/12/03 942 950 941 944 1,100
2020/12/02 954 957 945 945 1,500
2020/12/01 941 953 941 953 1,200
2020/11/30 972 982 955 955 7,800
2020/11/27 949 980 949 972 8,900
2020/11/26 1,014 1,035 1,009 1,009 9,600
2020/11/25 1,013 1,015 1,008 1,014 2,600
2020/11/24 994 1,010 990 1,001 7,800
2020/11/20 995 1,002 994 999 2,100
2020/11/19 995 1,003 995 995 2,800
2020/11/18 1,007 1,007 1,000 1,000 300
2020/11/17 995 1,005 995 1,005 300
2020/11/16 990 1,012 990 1,012 700
2020/11/13 1,006 1,006 996 999 2,000
2020/11/12 1,005 1,009 1,000 1,008 1,700
2020/11/11 992 1,006 990 995 4,500
2020/11/10 1,006 1,006 993 1,000 800
2020/11/09 999 1,006 995 1,005 1,700
2020/11/06 1,000 1,005 996 999 900
2020/11/05 988 1,007 988 995 4,700
2020/11/04 1,000 1,000 984 988 1,300
2020/11/02 984 996 966 981 2,000
2020/10/30 992 992 984 984 300
2020/10/29 996 1,010 996 1,010 2,200
2020/10/28 995 1,006 995 996 900
2020/10/27 1,005 1,005 991 995 1,900
2020/10/26 1,006 1,006 992 1,001 2,400
2020/10/23 994 1,000 991 991 1,700
2020/10/22 991 991 991 991 100
2020/10/21 1,004 1,004 1,004 1,004 100
2020/10/20 1,017 1,017 990 1,003 1,600
2020/10/19 1,031 1,031 993 1,000 2,900
2020/10/16 1,008 1,008 982 993 3,900
2020/10/15 992 999 978 978 3,900
2020/10/14 1,006 1,014 991 992 4,100
2020/10/13 1,009 1,020 1,009 1,020 600
2020/10/12 1,021 1,021 1,021 1,021 1,100
2020/10/09 1,022 1,022 1,001 1,021 2,200
2020/10/08 1,009 1,022 1,001 1,011 1,600
2020/10/07 1,010 1,010 996 1,005 2,300
2020/10/06 1,003 1,059 1,001 1,011 4,400
2020/10/05 998 999 958 989 18,900
2020/10/02 1,035 1,092 1,030 1,055 15,900
2020/09/30 1,025 1,034 1,011 1,020 2,700
2020/09/29 1,015 1,029 1,006 1,006 900
2020/09/28 1,011 1,036 1,006 1,017 1,300
2020/09/25 998 1,010 998 1,010 900
2020/09/24 998 1,008 984 998 3,300
2020/09/23 1,004 1,004 990 998 1,300
2020/09/18 1,000 1,010 985 1,008 2,000
2020/09/17 1,027 1,027 1,002 1,027 500
2020/09/16 1,043 1,043 1,003 1,027 2,300
2020/09/15 1,040 1,049 1,017 1,048 1,600
2020/09/14 1,021 1,040 1,014 1,040 1,900
2020/09/11 1,004 1,038 981 1,019 2,500
2020/09/10 1,005 1,023 1,005 1,023 500
2020/09/09 1,023 1,029 1,005 1,029 700
2020/09/08 1,034 1,034 1,034 1,034 100
2020/09/07 1,038 1,038 1,010 1,010 1,200
2020/09/04 968 1,047 954 1,023 10,700
2020/09/03 997 997 965 965 1,800
2020/09/01 988 994 983 994 500
2020/08/31 990 999 982 996 2,800
2020/08/28 1,024 1,024 990 990 2,300
2020/08/27 1,020 1,020 1,004 1,004 300
2020/08/26 1,015 1,048 1,000 1,048 5,900
2020/08/25 1,029 1,029 1,006 1,027 700
2020/08/24 990 1,029 986 1,029 4,700
2020/08/21 974 990 963 990 1,900
2020/08/20 963 998 963 998 700
2020/08/19 987 987 987 987 100
2020/08/18 980 980 965 980 300
2020/08/17 989 999 972 995 1,700
2020/08/14 969 996 969 979 1,000
2020/08/13 963 987 963 983 2,000
2020/08/12 942 950 942 948 3,000
2020/08/11 942 942 942 942 1,500
2020/08/07 945 945 945 945 100
2020/08/06 950 950 937 937 400
2020/08/05 922 946 922 935 1,300
2020/08/04 945 950 935 946 1,500
2020/08/03 922 950 911 950 4,500
2020/07/31 929 929 901 901 2,900
2020/07/30 931 947 931 942 4,400
2020/07/29 973 973 930 935 4,500
2020/07/28 947 973 947 973 1,000
2020/07/27 932 949 932 945 1,300
2020/07/22 957 957 945 945 700
2020/07/21 956 960 955 957 1,000
2020/07/20 944 960 940 953 1,800
2020/07/17 959 959 959 959 100
2020/07/16 939 964 939 950 3,300
2020/07/15 955 955 935 935 1,400
2020/07/14 944 945 935 945 1,700
2020/07/13 925 972 925 971 3,100
2020/07/10 966 969 924 928 4,900
2020/07/09 991 1,004 968 968 5,100
2020/07/08 999 1,030 989 995 7,100
2020/07/07 1,009 1,021 992 999 12,600
2020/07/06 1,115 1,115 1,011 1,011 65,300
2020/07/03 969 977 910 965 8,500
2020/07/02 984 984 980 980 1,400
2020/06/30 986 986 984 984 200
2020/06/29 974 991 974 974 2,400
2020/06/26 960 985 960 974 1,400
2020/06/25 982 982 960 960 1,000
2020/06/24 976 998 976 982 1,000
2020/06/23 1,014 1,026 990 990 2,100
2020/06/22 999 999 999 999 700
2020/06/19 966 999 962 999 1,200
2020/06/18 995 1,033 965 967 3,000
2020/06/17 990 1,025 990 995 700
2020/06/16 950 999 950 998 2,900
2020/06/15 941 941 941 941 100
2020/06/12 970 994 970 979 5,200
2020/06/11 1,006 1,033 1,006 1,028 3,500
2020/06/10 989 1,010 974 1,010 6,300
2020/06/09 938 979 936 979 4,600
2020/06/08 939 939 924 924 600
2020/06/05 932 932 932 932 100
2020/06/04 950 950 935 945 400
2020/06/03 936 950 936 950 1,800
2020/06/02 933 960 933 934 3,300
2020/06/01 931 931 931 931 100
2020/05/29 937 937 921 935 1,800
2020/05/28 942 942 923 937 3,100
2020/05/27 935 940 930 940 1,500
2020/05/26 940 948 935 935 400
2020/05/25 920 936 920 930 1,100
2020/05/22 921 925 906 921 1,400
2020/05/21 935 950 921 930 700
2020/05/20 924 944 915 923 1,600
2020/05/19 924 949 905 929 1,200
2020/05/18 911 911 891 909 1,700
2020/05/15 931 931 918 918 900
2020/05/14 948 948 880 916 5,900
2020/05/13 948 970 939 940 2,900
2020/05/12 905 975 905 939 8,100
2020/05/11 862 920 862 920 9,600
2020/05/08 876 945 858 877 25,400
2020/05/07 877 885 863 863 2,900
2020/05/01 870 887 865 873 4,400
2020/04/30 890 898 855 873 10,600
2020/04/28 840 862 837 860 1,200
2020/04/27 841 842 818 837 4,200
2020/04/24 865 870 835 841 2,900
2020/04/23 790 870 790 850 5,600
2020/04/22 778 800 771 790 3,800
2020/04/21 802 856 782 782 9,400
2020/04/20 821 875 820 832 7,800
2020/04/17 892 945 851 851 31,300
2020/04/16 779 835 769 807 10,300
2020/04/15 765 771 761 764 2,600
2020/04/14 740 750 732 750 4,700
2020/04/13 765 765 742 742 3,500
2020/04/10 780 780 762 762 2,400
2020/04/09 769 785 768 770 6,700
2020/04/08 784 790 770 774 3,700
2020/04/07 860 919 790 790 35,000
2020/04/06 768 770 730 770 13,400
2020/04/03 740 740 665 670 5,100
2020/04/02 740 749 700 749 2,200
2020/04/01 751 755 710 740 1,200
2020/03/31 783 805 781 781 1,600
2020/03/30 802 802 788 788 1,800
2020/03/27 780 799 780 797 400
2020/03/26 750 779 750 755 2,700
2020/03/25 726 763 726 750 2,100
2020/03/24 698 716 696 716 1,200
2020/03/23 671 680 670 677 900
2020/03/19 681 690 640 651 4,500
2020/03/18 698 719 680 715 11,700
2020/03/17 666 700 666 690 9,400
2020/03/16 708 745 708 745 2,400
2020/03/13 735 735 695 715 6,500
2020/03/12 900 900 810 810 1,000
2020/03/11 860 910 836 900 2,900
2020/03/10 749 895 700 845 7,900
2020/03/09 874 884 771 773 9,500
2020/03/06 920 920 890 890 1,400
2020/03/05 891 952 891 952 1,800
2020/03/04 895 924 895 899 2,500
2020/03/03 967 977 940 940 800
2020/03/02 867 952 865 945 2,200
2020/02/28 950 961 868 868 8,600
2020/02/27 989 1,004 960 960 2,200
2020/02/26 1,012 1,014 1,000 1,014 1,900
2020/02/25 1,040 1,044 1,013 1,013 1,300
2020/02/21 1,090 1,090 1,040 1,063 1,500
2020/02/20 1,090 1,090 1,060 1,071 1,300
2020/02/19 1,041 1,084 1,041 1,084 2,800
2020/02/18 1,060 1,077 1,056 1,056 1,200
2020/02/17 1,096 1,096 1,072 1,081 1,600
2020/02/14 1,084 1,107 1,084 1,107 1,300
2020/02/13 1,112 1,112 1,083 1,083 700
2020/02/12 1,102 1,118 1,083 1,118 1,000
2020/02/10 1,114 1,118 1,085 1,114 1,900
2020/02/07 1,129 1,147 1,087 1,087 900
2020/02/06 1,107 1,132 1,106 1,127 1,000
2020/02/05 1,060 1,133 1,060 1,107 3,900
2020/02/04 1,061 1,077 1,045 1,059 3,800
2020/02/03 1,050 1,077 1,011 1,058 5,100
2020/01/31 1,090 1,110 1,060 1,062 15,800
2020/01/30 1,090 1,345 1,070 1,104 68,500
2020/01/29 1,077 1,110 1,050 1,079 3,300
2020/01/28 1,172 1,172 1,050 1,076 11,600
2020/01/27 1,173 1,197 1,166 1,171 1,600
2020/01/24 1,197 1,197 1,182 1,185 1,300
2020/01/23 1,176 1,231 1,163 1,199 7,200
2020/01/22 1,161 1,170 1,160 1,170 4,600
2020/01/21 1,145 1,175 1,145 1,158 700
2020/01/20 1,141 1,175 1,140 1,141 3,300
2020/01/17 1,186 1,186 1,166 1,166 1,200
2020/01/16 1,132 1,197 1,120 1,168 18,600
2020/01/15 1,200 1,247 1,184 1,222 18,200
2020/01/14 1,196 1,212 1,178 1,200 5,700
2020/01/10 1,209 1,210 1,175 1,186 3,900
2020/01/09 1,176 1,210 1,150 1,197 6,500
2020/01/08 1,210 1,210 1,135 1,166 6,400
2020/01/07 1,171 1,218 1,171 1,210 8,900
2020/01/06 1,189 1,190 1,126 1,190 19,100

このページの先頭へ