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
2026/03/27 1,486 1,505 1,486 1,505 1,500
2026/03/26 1,511 1,511 1,495 1,495 900
2026/03/25 1,478 1,495 1,478 1,495 500
2026/03/24 1,492 1,494 1,464 1,464 700
2026/03/23 1,493 1,493 1,460 1,478 3,800
2026/03/19 1,511 1,511 1,499 1,499 4,000
2026/03/18 1,510 1,529 1,510 1,529 300
2026/03/17 1,530 1,548 1,520 1,520 1,400
2026/03/16 1,524 1,527 1,519 1,519 1,200
2026/03/13 1,523 1,529 1,523 1,524 1,000
2026/03/12 1,538 1,538 1,525 1,530 3,200
2026/03/11 1,537 1,549 1,537 1,549 1,000
2026/03/10 1,525 1,554 1,525 1,548 3,100
2026/03/09 1,500 1,527 1,485 1,495 3,800
2026/03/06 1,513 1,527 1,513 1,520 1,400
2026/03/05 1,565 1,579 1,530 1,530 4,900
2026/03/04 1,555 1,557 1,530 1,530 5,200
2026/03/03 1,610 1,620 1,578 1,578 4,800
2026/03/02 1,601 1,615 1,601 1,610 2,300
2026/02/27 1,615 1,643 1,605 1,630 3,700
2026/02/26 1,611 1,623 1,611 1,615 900
2026/02/25 1,633 1,633 1,616 1,617 2,700
2026/02/24 1,595 1,633 1,581 1,633 5,500
2026/02/20 1,616 1,623 1,607 1,612 2,400
2026/02/19 1,637 1,637 1,623 1,625 6,100
2026/02/18 1,597 1,686 1,597 1,652 36,100
2026/02/17 1,600 1,610 1,590 1,604 2,100
2026/02/16 1,610 1,610 1,584 1,600 5,200
2026/02/13 1,593 1,621 1,568 1,599 8,600
2026/02/12 1,667 1,667 1,611 1,626 12,500
2026/02/10 1,590 1,674 1,560 1,674 42,300
2026/02/09 1,555 1,575 1,543 1,554 7,600
2026/02/06 1,548 1,550 1,524 1,550 5,400
2026/02/05 1,539 1,546 1,533 1,546 5,600
2026/02/04 1,530 1,538 1,522 1,533 5,800
2026/02/03 1,515 1,529 1,515 1,529 4,200
2026/02/02 1,509 1,526 1,501 1,515 12,000
2026/01/30 1,501 1,518 1,501 1,501 2,800
2026/01/29 1,525 1,526 1,505 1,505 6,500
2026/01/28 1,554 1,569 1,525 1,525 8,900
2026/01/27 1,605 1,605 1,556 1,570 4,800
2026/01/26 1,560 1,593 1,557 1,579 11,400
2026/01/23 1,650 1,650 1,588 1,605 14,000
2026/01/22 1,660 1,675 1,622 1,653 36,500
2026/01/21 1,750 1,850 1,615 1,694 152,000
2026/01/20 1,512 1,910 1,505 1,910 183,000
2026/01/19 1,471 1,510 1,471 1,510 13,100
2026/01/16 1,475 1,483 1,466 1,475 4,500
2026/01/15 1,480 1,480 1,468 1,475 6,600
2026/01/14 1,480 1,482 1,471 1,480 5,100
2026/01/13 1,480 1,482 1,458 1,462 5,200
2026/01/09 1,469 1,480 1,466 1,470 5,800
2026/01/08 1,466 1,477 1,452 1,469 2,700
2026/01/07 1,444 1,460 1,430 1,455 5,500
2026/01/06 1,431 1,444 1,431 1,444 3,800
2026/01/05 1,429 1,433 1,428 1,431 2,200

このページの先頭へ