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
2021/12/30 1,300 1,307 1,290 1,307 4,400
2021/12/29 1,319 1,322 1,294 1,322 2,000
2021/12/28 1,305 1,343 1,305 1,309 8,000
2021/12/27 1,345 1,345 1,313 1,326 4,300
2021/12/24 1,343 1,351 1,313 1,335 8,400
2021/12/23 1,273 1,343 1,257 1,343 8,100
2021/12/22 1,198 1,282 1,188 1,273 8,100
2021/12/21 1,247 1,247 1,200 1,205 4,000
2021/12/20 1,274 1,281 1,205 1,231 8,700
2021/12/17 1,258 1,286 1,256 1,274 5,300
2021/12/16 1,287 1,287 1,265 1,266 2,800
2021/12/15 1,277 1,277 1,266 1,266 1,500
2021/12/14 1,262 1,279 1,262 1,277 3,000
2021/12/13 1,320 1,320 1,270 1,270 1,200
2021/12/10 1,329 1,329 1,298 1,300 3,300
2021/12/09 1,338 1,350 1,329 1,329 4,400
2021/12/08 1,285 1,343 1,285 1,335 10,900
2021/12/07 1,284 1,284 1,250 1,282 8,700
2021/12/06 1,300 1,300 1,262 1,284 3,100
2021/12/03 1,254 1,310 1,241 1,300 10,700
2021/12/02 1,285 1,315 1,272 1,284 5,000
2021/12/01 1,292 1,326 1,251 1,315 12,500
2021/11/30 1,408 1,429 1,257 1,317 15,800
2021/11/29 1,436 1,451 1,385 1,408 17,600
2021/11/26 1,542 1,594 1,490 1,516 19,900
2021/11/25 1,601 1,613 1,545 1,555 11,300
2021/11/24 1,622 1,640 1,601 1,601 17,300
2021/11/22 1,601 1,629 1,569 1,621 11,800
2021/11/19 1,585 1,613 1,585 1,606 7,300
2021/11/18 1,581 1,585 1,575 1,585 3,800
2021/11/17 1,572 1,580 1,557 1,576 6,900
2021/11/16 1,516 1,564 1,516 1,553 8,200
2021/11/15 1,540 1,540 1,509 1,527 8,400
2021/11/12 1,504 1,526 1,493 1,500 7,900
2021/11/11 1,526 1,528 1,501 1,504 9,000
2021/11/10 1,526 1,563 1,500 1,522 13,400
2021/11/09 1,562 1,570 1,536 1,537 8,300
2021/11/08 1,605 1,605 1,560 1,563 8,900
2021/11/05 1,615 1,615 1,577 1,593 5,000
2021/11/04 1,619 1,619 1,586 1,608 7,200
2021/11/02 1,613 1,613 1,589 1,601 6,400
2021/11/01 1,621 1,621 1,582 1,601 5,400
2021/10/29 1,626 1,637 1,583 1,588 8,000
2021/10/28 1,576 1,614 1,551 1,612 8,200
2021/10/27 1,605 1,607 1,517 1,578 12,800
2021/10/26 1,605 1,646 1,598 1,598 7,600
2021/10/25 1,592 1,615 1,589 1,595 3,000
2021/10/22 1,630 1,652 1,570 1,591 7,600
2021/10/21 1,648 1,672 1,625 1,632 9,400
2021/10/20 1,570 1,646 1,566 1,618 18,700
2021/10/19 1,574 1,575 1,557 1,569 7,400
2021/10/18 1,561 1,577 1,537 1,563 11,400
2021/10/15 1,488 1,521 1,488 1,521 5,100
2021/10/14 1,516 1,520 1,475 1,487 10,300
2021/10/13 1,532 1,532 1,511 1,513 5,700
2021/10/12 1,533 1,544 1,524 1,532 6,300
2021/10/11 1,560 1,560 1,523 1,533 9,900
2021/10/08 1,533 1,573 1,533 1,540 11,400
2021/10/07 1,492 1,529 1,492 1,528 11,800
2021/10/06 1,588 1,599 1,481 1,492 41,900
2021/10/05 1,702 1,708 1,572 1,575 78,000
2021/10/04 1,795 1,805 1,697 1,697 58,200
2021/10/01 1,663 1,740 1,658 1,739 16,300
2021/09/30 1,715 1,725 1,671 1,695 8,500
2021/09/29 1,708 1,744 1,699 1,713 12,300
2021/09/28 1,779 1,779 1,716 1,744 4,700
2021/09/27 1,692 1,780 1,692 1,767 15,800
2021/09/24 1,661 1,686 1,649 1,686 10,800
2021/09/22 1,644 1,645 1,630 1,645 3,200
2021/09/21 1,623 1,684 1,612 1,660 8,200
2021/09/17 1,660 1,703 1,607 1,686 13,600
2021/09/16 1,739 1,758 1,604 1,660 17,300
2021/09/15 1,688 1,740 1,681 1,711 14,700
2021/09/14 1,700 1,720 1,692 1,702 5,200
2021/09/13 1,694 1,700 1,682 1,700 10,700
2021/09/10 1,625 1,750 1,614 1,711 62,300
2021/09/09 1,631 1,631 1,531 1,589 31,700
2021/09/08 1,600 1,619 1,533 1,591 17,500
2021/09/07 1,585 1,618 1,577 1,600 14,000
2021/09/06 1,589 1,610 1,545 1,566 13,100
2021/09/03 1,512 1,597 1,512 1,589 44,800
2021/09/02 1,462 1,462 1,441 1,456 1,600
2021/09/01 1,477 1,493 1,430 1,435 4,200
2021/08/31 1,479 1,492 1,446 1,480 5,600
2021/08/30 1,480 1,492 1,450 1,492 4,300
2021/08/27 1,445 1,494 1,431 1,480 12,800
2021/08/26 1,330 1,460 1,330 1,447 14,500
2021/08/25 1,313 1,330 1,313 1,330 2,500
2021/08/24 1,313 1,338 1,282 1,313 10,000
2021/08/23 1,260 1,304 1,260 1,300 500
2021/08/20 1,307 1,311 1,206 1,260 10,700
2021/08/19 1,343 1,356 1,320 1,336 5,000
2021/08/18 1,345 1,345 1,320 1,342 3,500
2021/08/17 1,349 1,353 1,342 1,345 3,200
2021/08/16 1,367 1,370 1,340 1,340 1,700
2021/08/13 1,365 1,367 1,334 1,367 3,600
2021/08/12 1,373 1,373 1,331 1,366 3,300
2021/08/11 1,330 1,375 1,328 1,349 6,700
2021/08/10 1,307 1,342 1,307 1,339 4,300
2021/08/06 1,316 1,325 1,312 1,323 2,600
2021/08/05 1,340 1,374 1,322 1,329 9,000
2021/08/04 1,310 1,315 1,306 1,310 2,000
2021/08/03 1,315 1,318 1,306 1,306 1,100
2021/08/02 1,334 1,334 1,315 1,315 1,300
2021/07/30 1,309 1,309 1,295 1,295 4,300
2021/07/29 1,309 1,309 1,303 1,309 800
2021/07/28 1,312 1,317 1,302 1,303 7,200
2021/07/27 1,326 1,326 1,319 1,321 700
2021/07/26 1,345 1,345 1,325 1,326 1,300
2021/07/21 1,340 1,343 1,301 1,315 4,300
2021/07/20 1,335 1,345 1,329 1,329 4,100
2021/07/19 1,351 1,365 1,326 1,327 5,800
2021/07/16 1,340 1,345 1,331 1,345 2,300
2021/07/15 1,351 1,351 1,329 1,337 5,700
2021/07/14 1,383 1,390 1,368 1,368 7,800
2021/07/13 1,396 1,405 1,390 1,400 3,500
2021/07/12 1,406 1,431 1,379 1,394 10,400
2021/07/09 1,431 1,460 1,370 1,427 17,400
2021/07/08 1,495 1,495 1,432 1,445 11,300
2021/07/07 1,500 1,501 1,450 1,493 17,000
2021/07/06 1,472 1,530 1,436 1,491 71,900
2021/07/05 1,516 1,632 1,514 1,632 81,800
2021/07/02 1,445 1,484 1,442 1,484 9,500
2021/07/01 1,468 1,470 1,406 1,441 13,400
2021/06/30 1,479 1,480 1,452 1,479 5,600
2021/06/29 1,484 1,497 1,450 1,482 22,600
2021/06/28 1,350 1,513 1,350 1,470 51,900
2021/06/25 1,337 1,337 1,319 1,322 2,700
2021/06/24 1,340 1,340 1,312 1,313 3,300
2021/06/23 1,336 1,336 1,311 1,325 2,800
2021/06/22 1,321 1,330 1,310 1,311 8,600
2021/06/21 1,363 1,363 1,302 1,306 20,000
2021/06/18 1,430 1,431 1,363 1,363 11,500
2021/06/17 1,450 1,453 1,416 1,416 8,300
2021/06/16 1,445 1,478 1,444 1,450 9,900
2021/06/15 1,461 1,475 1,450 1,466 4,800
2021/06/14 1,440 1,470 1,431 1,461 11,900
2021/06/11 1,422 1,422 1,410 1,410 2,700
2021/06/10 1,457 1,457 1,417 1,431 3,500
2021/06/09 1,406 1,456 1,403 1,427 13,100
2021/06/08 1,411 1,418 1,406 1,406 8,400
2021/06/07 1,485 1,491 1,400 1,427 33,400
2021/06/04 1,530 1,530 1,489 1,489 10,100
2021/06/03 1,550 1,576 1,510 1,510 23,300
2021/06/02 1,549 1,559 1,483 1,543 69,700
2021/06/01 1,589 1,665 1,495 1,554 185,900
2021/05/31 1,419 1,419 1,419 1,419 5,200
2021/05/28 1,117 1,125 1,096 1,119 1,700
2021/05/27 1,100 1,114 1,085 1,093 2,700
2021/05/26 1,098 1,114 1,096 1,105 1,800
2021/05/25 1,100 1,100 1,081 1,096 1,600
2021/05/24 1,090 1,099 1,063 1,076 3,200
2021/05/21 1,085 1,099 1,085 1,090 600
2021/05/20 1,090 1,090 1,085 1,085 800
2021/05/19 1,090 1,105 1,079 1,090 1,900
2021/05/18 1,090 1,092 1,090 1,090 1,100
2021/05/17 1,100 1,142 1,072 1,081 3,700
2021/05/14 1,069 1,095 1,069 1,083 900
2021/05/13 1,070 1,090 1,055 1,090 2,000
2021/05/12 1,085 1,112 1,047 1,070 7,300
2021/05/11 1,130 1,130 1,102 1,115 5,300
2021/05/10 1,131 1,154 1,123 1,139 1,900
2021/05/07 1,172 1,182 1,124 1,137 11,900
2021/05/06 1,213 1,213 1,178 1,178 1,700
2021/04/30 1,190 1,200 1,178 1,200 1,100
2021/04/28 1,184 1,184 1,181 1,181 2,500
2021/04/26 1,185 1,209 1,185 1,209 1,000
2021/04/23 1,200 1,201 1,188 1,188 900
2021/04/22 1,210 1,224 1,184 1,198 7,700
2021/04/21 1,208 1,271 1,181 1,228 10,200
2021/04/20 1,255 1,261 1,209 1,244 3,500
2021/04/19 1,292 1,292 1,272 1,280 2,700
2021/04/16 1,308 1,319 1,270 1,294 4,200
2021/04/15 1,310 1,328 1,303 1,324 1,100
2021/04/14 1,315 1,327 1,301 1,302 8,600
2021/04/13 1,280 1,335 1,264 1,315 21,100
2021/04/12 1,272 1,283 1,235 1,280 11,800
2021/04/09 1,300 1,300 1,260 1,262 10,000
2021/04/08 1,243 1,279 1,241 1,275 19,800
2021/04/07 1,268 1,268 1,206 1,229 31,300
2021/04/06 1,366 1,376 1,258 1,283 160,300
2021/04/05 1,052 1,246 1,052 1,246 12,200
2021/04/02 1,046 1,047 1,031 1,044 1,900
2021/04/01 1,040 1,040 1,025 1,034 1,200
2021/03/31 1,027 1,044 1,027 1,044 3,500
2021/03/30 1,050 1,050 1,026 1,026 2,000
2021/03/29 1,030 1,031 1,021 1,021 2,600
2021/03/26 1,027 1,027 1,014 1,014 900
2021/03/25 1,005 1,032 1,005 1,028 900
2021/03/24 1,015 1,016 1,003 1,004 3,300
2021/03/23 1,024 1,055 1,011 1,030 6,100
2021/03/22 1,009 1,025 1,009 1,015 2,700
2021/03/19 997 1,010 997 1,005 1,700
2021/03/18 995 997 992 997 1,800
2021/03/17 989 990 989 989 600
2021/03/16 994 994 992 992 300
2021/03/15 994 994 985 991 1,400
2021/03/12 992 992 982 989 1,500
2021/03/11 975 987 975 986 400
2021/03/10 972 973 972 973 400
2021/03/09 972 975 970 970 3,100
2021/03/08 976 980 976 980 900
2021/03/05 977 977 975 975 1,400
2021/03/04 980 980 980 980 700
2021/03/03 990 990 985 985 700
2021/03/02 994 994 990 990 300
2021/03/01 975 980 971 980 3,600
2021/02/26 982 993 981 981 1,100
2021/02/25 980 982 980 982 500
2021/02/24 990 990 979 980 1,300
2021/02/22 979 992 978 985 3,800
2021/02/19 983 983 979 979 2,700
2021/02/18 1,005 1,005 986 986 2,000
2021/02/17 997 997 995 995 2,200
2021/02/16 1,017 1,022 998 1,000 3,600
2021/02/15 997 1,009 997 1,009 4,000
2021/02/12 998 998 997 997 500
2021/02/10 993 993 990 990 200
2021/02/09 996 999 985 993 1,300
2021/02/08 996 998 990 990 1,000
2021/02/05 990 990 987 987 900
2021/02/04 985 985 985 985 400
2021/02/03 974 985 974 985 400
2021/02/02 974 975 974 974 500
2021/02/01 970 996 970 981 1,300
2021/01/29 979 983 975 975 1,700
2021/01/28 995 995 966 978 2,500
2021/01/27 1,004 1,004 999 999 500
2021/01/26 983 1,004 983 1,004 2,200
2021/01/25 989 995 980 982 600
2021/01/22 979 990 978 989 1,300
2021/01/21 977 981 965 980 1,400
2021/01/20 985 985 976 976 1,500
2021/01/19 983 995 983 991 1,400
2021/01/18 993 993 975 982 900
2021/01/15 1,022 1,022 976 980 9,300
2021/01/14 971 997 971 994 4,600
2021/01/13 972 978 967 971 2,700
2021/01/12 955 972 955 960 1,600
2021/01/08 961 975 950 952 4,000
2021/01/07 966 966 950 950 2,500
2021/01/06 953 953 950 951 1,200
2021/01/05 951 953 950 953 1,000
2021/01/04 958 958 950 951 2,000

このページの先頭へ