川崎地質(4673)の株価時系列情報
川崎地質(4673)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 |
---|---|---|---|---|---|
2024/03/26 | 2,721 | 2,721 | 2,715 | 2,715 | 500 |
2024/03/25 | 2,718 | 2,721 | 2,717 | 2,720 | 1,300 |
2024/03/22 | 2,720 | 2,720 | 2,716 | 2,717 | 500 |
2024/03/21 | 2,720 | 2,730 | 2,684 | 2,684 | 2,900 |
2024/03/19 | 2,676 | 2,709 | 2,676 | 2,709 | 2,900 |
2024/03/18 | 2,655 | 2,676 | 2,650 | 2,662 | 2,000 |
2024/03/15 | 2,638 | 2,650 | 2,638 | 2,650 | 1,100 |
2024/03/14 | 2,661 | 2,661 | 2,618 | 2,618 | 400 |
2024/03/13 | 2,615 | 2,667 | 2,586 | 2,667 | 1,300 |
2024/03/11 | 2,679 | 2,679 | 2,610 | 2,610 | 1,000 |
2024/03/08 | 2,668 | 2,679 | 2,636 | 2,679 | 1,200 |
2024/03/07 | 2,666 | 2,666 | 2,619 | 2,619 | 900 |
2024/03/06 | 2,648 | 2,648 | 2,616 | 2,616 | 700 |
2024/03/05 | 2,634 | 2,648 | 2,630 | 2,648 | 1,200 |
2024/03/04 | 2,595 | 2,630 | 2,540 | 2,630 | 3,300 |
2024/03/01 | 2,566 | 2,595 | 2,561 | 2,595 | 500 |
2024/02/29 | 2,566 | 2,575 | 2,565 | 2,575 | 600 |
2024/02/28 | 2,565 | 2,597 | 2,551 | 2,582 | 1,100 |
2024/02/27 | 2,566 | 2,566 | 2,566 | 2,566 | 200 |
2024/02/26 | 2,555 | 2,620 | 2,515 | 2,566 | 1,700 |
2024/02/22 | 2,605 | 2,605 | 2,605 | 2,605 | 400 |
2024/02/21 | 2,628 | 2,654 | 2,605 | 2,605 | 1,300 |
2024/02/20 | 2,648 | 2,655 | 2,647 | 2,655 | 1,100 |
2024/02/19 | 2,644 | 2,648 | 2,644 | 2,648 | 400 |
2024/02/16 | 2,650 | 2,684 | 2,643 | 2,643 | 300 |
2024/02/14 | 2,651 | 2,689 | 2,650 | 2,650 | 1,200 |
2024/02/13 | 2,656 | 2,660 | 2,656 | 2,660 | 1,200 |
2024/02/09 | 2,678 | 2,700 | 2,665 | 2,696 | 1,600 |
2024/02/08 | 2,699 | 2,699 | 2,679 | 2,679 | 1,000 |
2024/02/07 | 2,695 | 2,695 | 2,695 | 2,695 | 100 |
2024/02/06 | 2,670 | 2,670 | 2,667 | 2,667 | 700 |
2024/02/05 | 2,744 | 2,744 | 2,675 | 2,675 | 800 |
2024/02/02 | 2,662 | 2,666 | 2,662 | 2,666 | 200 |
2024/01/31 | 2,664 | 2,710 | 2,664 | 2,710 | 900 |
2024/01/29 | 2,700 | 2,700 | 2,680 | 2,680 | 400 |
2024/01/26 | 2,697 | 2,700 | 2,692 | 2,692 | 1,400 |
2024/01/25 | 2,694 | 2,698 | 2,668 | 2,698 | 1,900 |
2024/01/24 | 2,675 | 2,679 | 2,668 | 2,668 | 300 |
2024/01/23 | 2,650 | 2,680 | 2,650 | 2,665 | 2,600 |
2024/01/22 | 2,667 | 2,667 | 2,630 | 2,650 | 1,300 |
2024/01/19 | 2,666 | 2,666 | 2,623 | 2,663 | 1,000 |
2024/01/18 | 2,636 | 2,673 | 2,636 | 2,666 | 2,600 |
2024/01/17 | 2,644 | 2,644 | 2,591 | 2,640 | 700 |
2024/01/16 | 2,598 | 2,622 | 2,598 | 2,622 | 200 |
2024/01/15 | 2,605 | 2,672 | 2,570 | 2,585 | 2,000 |
2024/01/12 | 2,550 | 2,588 | 2,550 | 2,565 | 700 |
2024/01/11 | 2,557 | 2,570 | 2,555 | 2,570 | 1,700 |
2024/01/10 | 2,568 | 2,568 | 2,557 | 2,557 | 200 |
2024/01/09 | 2,521 | 2,582 | 2,521 | 2,543 | 2,300 |
2024/01/05 | 2,570 | 2,570 | 2,541 | 2,546 | 600 |
2024/01/04 | 2,683 | 2,700 | 2,541 | 2,568 | 7,000 |
2023/12/29 | 2,483 | 2,483 | 2,483 | 2,483 | 300 |
2023/12/28 | 2,483 | 2,483 | 2,483 | 2,483 | 100 |
2023/12/27 | 2,482 | 2,485 | 2,482 | 2,483 | 1,100 |
2023/12/26 | 2,462 | 2,496 | 2,462 | 2,480 | 1,100 |
2023/12/25 | 2,509 | 2,516 | 2,508 | 2,508 | 1,400 |
2023/12/22 | 2,499 | 2,500 | 2,499 | 2,500 | 300 |
2023/12/21 | 2,492 | 2,498 | 2,492 | 2,498 | 300 |
2023/12/20 | 2,491 | 2,541 | 2,491 | 2,496 | 1,800 |
2023/12/19 | 2,507 | 2,507 | 2,485 | 2,486 | 2,900 |
2023/12/18 | 2,500 | 2,500 | 2,500 | 2,500 | 700 |
2023/12/15 | 2,505 | 2,505 | 2,499 | 2,499 | 600 |
2023/12/14 | 2,502 | 2,502 | 2,500 | 2,500 | 400 |
2023/12/13 | 2,510 | 2,510 | 2,500 | 2,500 | 300 |
2023/12/12 | 2,505 | 2,505 | 2,505 | 2,505 | 400 |
2023/12/11 | 2,484 | 2,513 | 2,484 | 2,500 | 3,100 |
2023/12/08 | 2,491 | 2,519 | 2,490 | 2,490 | 600 |
2023/12/07 | 2,505 | 2,505 | 2,494 | 2,494 | 1,000 |
2023/12/06 | 2,498 | 2,519 | 2,466 | 2,519 | 600 |
2023/12/05 | 2,570 | 2,570 | 2,446 | 2,467 | 3,600 |
2023/11/30 | 2,538 | 2,576 | 2,538 | 2,576 | 200 |
2023/11/29 | 2,481 | 2,488 | 2,480 | 2,488 | 800 |
2023/11/28 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
2023/11/27 | 2,523 | 2,523 | 2,523 | 2,523 | 200 |
2023/11/24 | 2,578 | 2,578 | 2,538 | 2,538 | 2,000 |
2023/11/22 | 2,478 | 2,478 | 2,478 | 2,478 | 100 |
2023/11/21 | 2,465 | 2,465 | 2,451 | 2,451 | 300 |
2023/11/20 | 2,465 | 2,465 | 2,465 | 2,465 | 200 |
2023/11/17 | 2,460 | 2,465 | 2,460 | 2,465 | 1,000 |
2023/11/16 | 2,450 | 2,451 | 2,450 | 2,451 | 600 |
2023/11/15 | 2,440 | 2,440 | 2,440 | 2,440 | 100 |
2023/11/14 | 2,450 | 2,450 | 2,450 | 2,450 | 400 |
2023/11/13 | 2,450 | 2,450 | 2,450 | 2,450 | 1,600 |
2023/11/10 | 2,445 | 2,445 | 2,445 | 2,445 | 100 |
2023/11/09 | 2,435 | 2,435 | 2,435 | 2,435 | 100 |
2023/11/08 | 2,437 | 2,451 | 2,431 | 2,431 | 1,200 |
2023/11/07 | 2,445 | 2,445 | 2,440 | 2,440 | 400 |
2023/11/06 | 2,430 | 2,460 | 2,430 | 2,445 | 3,300 |
2023/11/02 | 2,424 | 2,424 | 2,424 | 2,424 | 200 |
2023/11/01 | 2,429 | 2,430 | 2,421 | 2,421 | 2,200 |
2023/10/30 | 2,425 | 2,425 | 2,384 | 2,401 | 1,500 |
2023/10/27 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2023/10/26 | 2,390 | 2,425 | 2,385 | 2,425 | 3,600 |
2023/10/25 | 2,394 | 2,394 | 2,382 | 2,383 | 600 |
2023/10/24 | 2,390 | 2,400 | 2,387 | 2,394 | 1,900 |
2023/10/23 | 2,399 | 2,399 | 2,389 | 2,390 | 500 |
2023/10/20 | 2,391 | 2,391 | 2,383 | 2,383 | 1,300 |
2023/10/19 | 2,391 | 2,391 | 2,391 | 2,391 | 100 |
2023/10/18 | 2,385 | 2,390 | 2,385 | 2,390 | 2,500 |
2023/10/17 | 2,390 | 2,399 | 2,390 | 2,392 | 2,300 |
2023/10/16 | 2,390 | 2,390 | 2,390 | 2,390 | 300 |
2023/10/13 | 2,405 | 2,424 | 2,400 | 2,400 | 4,600 |
2023/10/12 | 2,418 | 2,439 | 2,418 | 2,435 | 3,100 |
2023/10/11 | 2,427 | 2,427 | 2,415 | 2,415 | 1,400 |
2023/10/10 | 2,413 | 2,427 | 2,413 | 2,427 | 1,300 |
2023/10/06 | 2,408 | 2,408 | 2,408 | 2,408 | 400 |
2023/10/05 | 2,406 | 2,448 | 2,405 | 2,423 | 1,700 |
2023/10/04 | 2,413 | 2,413 | 2,400 | 2,400 | 3,100 |
2023/10/03 | 2,452 | 2,452 | 2,422 | 2,422 | 700 |
2023/10/02 | 2,440 | 2,453 | 2,440 | 2,453 | 2,200 |
2023/09/29 | 2,460 | 2,460 | 2,421 | 2,421 | 2,400 |
2023/09/28 | 2,431 | 2,450 | 2,430 | 2,450 | 900 |
2023/09/26 | 2,450 | 2,455 | 2,435 | 2,435 | 900 |
2023/09/25 | 2,438 | 2,439 | 2,435 | 2,439 | 1,900 |
2023/09/22 | 2,427 | 2,439 | 2,427 | 2,439 | 700 |
2023/09/21 | 2,440 | 2,440 | 2,430 | 2,430 | 400 |
2023/09/20 | 2,450 | 2,450 | 2,445 | 2,445 | 200 |
2023/09/19 | 2,440 | 2,460 | 2,439 | 2,460 | 2,400 |
2023/09/15 | 2,429 | 2,429 | 2,421 | 2,421 | 900 |
2023/09/14 | 2,423 | 2,423 | 2,423 | 2,423 | 100 |
2023/09/13 | 2,435 | 2,440 | 2,435 | 2,435 | 3,500 |
2023/09/12 | 2,415 | 2,435 | 2,415 | 2,429 | 2,200 |
2023/09/11 | 2,407 | 2,426 | 2,405 | 2,405 | 2,000 |
2023/09/08 | 2,408 | 2,416 | 2,401 | 2,416 | 700 |
2023/09/07 | 2,410 | 2,415 | 2,401 | 2,408 | 1,000 |
2023/09/06 | 2,408 | 2,410 | 2,400 | 2,410 | 1,500 |
2023/09/05 | 2,396 | 2,410 | 2,396 | 2,410 | 800 |
2023/09/04 | 2,399 | 2,410 | 2,398 | 2,406 | 1,300 |
2023/09/01 | 2,397 | 2,400 | 2,391 | 2,400 | 600 |
2023/08/31 | 2,391 | 2,391 | 2,391 | 2,391 | 100 |
2023/08/30 | 2,376 | 2,376 | 2,376 | 2,376 | 100 |
2023/08/29 | 2,380 | 2,380 | 2,372 | 2,372 | 200 |
2023/08/28 | 2,371 | 2,371 | 2,371 | 2,371 | 200 |
2023/08/25 | 2,358 | 2,400 | 2,345 | 2,400 | 2,300 |
2023/08/24 | 2,378 | 2,390 | 2,378 | 2,390 | 700 |
2023/08/23 | 2,366 | 2,378 | 2,366 | 2,378 | 200 |
2023/08/22 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
2023/08/21 | 2,410 | 2,410 | 2,380 | 2,380 | 400 |
2023/08/18 | 2,365 | 2,375 | 2,360 | 2,360 | 1,300 |
2023/08/17 | 2,365 | 2,390 | 2,362 | 2,390 | 800 |
2023/08/16 | 2,405 | 2,405 | 2,377 | 2,377 | 1,000 |
2023/08/15 | 2,405 | 2,407 | 2,395 | 2,407 | 1,900 |
2023/08/14 | 2,404 | 2,412 | 2,404 | 2,407 | 600 |
2023/08/10 | 2,401 | 2,416 | 2,400 | 2,401 | 1,000 |
2023/08/09 | 2,413 | 2,424 | 2,405 | 2,424 | 500 |
2023/08/08 | 2,445 | 2,445 | 2,413 | 2,413 | 700 |
2023/08/07 | 2,413 | 2,415 | 2,400 | 2,415 | 1,900 |
2023/08/04 | 2,435 | 2,435 | 2,413 | 2,413 | 500 |
2023/08/03 | 2,429 | 2,431 | 2,421 | 2,431 | 900 |
2023/08/02 | 2,455 | 2,455 | 2,429 | 2,429 | 1,300 |
2023/08/01 | 2,451 | 2,455 | 2,451 | 2,453 | 800 |
2023/07/31 | 2,495 | 2,495 | 2,454 | 2,454 | 1,600 |
2023/07/28 | 2,467 | 2,495 | 2,452 | 2,495 | 2,400 |
2023/07/27 | 2,493 | 2,493 | 2,471 | 2,471 | 1,700 |
2023/07/26 | 2,475 | 2,500 | 2,465 | 2,500 | 2,500 |
2023/07/25 | 2,500 | 2,500 | 2,492 | 2,495 | 1,400 |
2023/07/24 | 2,478 | 2,500 | 2,464 | 2,491 | 3,100 |
2023/07/21 | 2,442 | 2,477 | 2,442 | 2,473 | 1,800 |
2023/07/20 | 2,473 | 2,473 | 2,442 | 2,454 | 1,800 |
2023/07/19 | 2,426 | 2,473 | 2,425 | 2,473 | 4,100 |
2023/07/18 | 2,460 | 2,462 | 2,424 | 2,424 | 1,800 |
2023/07/14 | 2,451 | 2,463 | 2,410 | 2,462 | 12,400 |
2023/07/13 | 2,402 | 2,406 | 2,382 | 2,390 | 2,200 |
2023/07/12 | 2,383 | 2,406 | 2,383 | 2,406 | 500 |
2023/07/11 | 2,390 | 2,400 | 2,366 | 2,390 | 1,800 |
2023/07/10 | 2,392 | 2,406 | 2,378 | 2,379 | 1,100 |
2023/07/07 | 2,397 | 2,408 | 2,373 | 2,395 | 800 |
2023/07/06 | 2,400 | 2,400 | 2,390 | 2,397 | 900 |
2023/07/05 | 2,390 | 2,405 | 2,390 | 2,405 | 700 |
2023/07/04 | 2,406 | 2,410 | 2,389 | 2,389 | 1,600 |
2023/07/03 | 2,416 | 2,422 | 2,400 | 2,422 | 1,100 |
2023/06/30 | 2,390 | 2,415 | 2,390 | 2,415 | 1,200 |
2023/06/29 | 2,400 | 2,406 | 2,389 | 2,406 | 400 |
2023/06/28 | 2,386 | 2,400 | 2,386 | 2,400 | 700 |
2023/06/27 | 2,388 | 2,403 | 2,386 | 2,403 | 1,800 |
2023/06/23 | 2,395 | 2,395 | 2,385 | 2,386 | 1,200 |
2023/06/22 | 2,400 | 2,400 | 2,388 | 2,400 | 1,400 |
2023/06/21 | 2,400 | 2,405 | 2,399 | 2,401 | 1,500 |
2023/06/20 | 2,389 | 2,400 | 2,384 | 2,384 | 1,000 |
2023/06/19 | 2,419 | 2,419 | 2,375 | 2,396 | 1,900 |
2023/06/16 | 2,402 | 2,402 | 2,384 | 2,384 | 3,100 |
2023/06/15 | 2,411 | 2,422 | 2,402 | 2,402 | 2,300 |
2023/06/14 | 2,471 | 2,471 | 2,402 | 2,418 | 3,900 |
2023/06/13 | 2,409 | 2,528 | 2,383 | 2,484 | 17,600 |
2023/06/12 | 2,373 | 2,377 | 2,343 | 2,376 | 1,500 |
2023/06/09 | 2,396 | 2,409 | 2,378 | 2,386 | 1,400 |
2023/06/08 | 2,392 | 2,399 | 2,380 | 2,399 | 5,300 |
2023/06/07 | 2,419 | 2,429 | 2,396 | 2,396 | 1,500 |
2023/06/06 | 2,444 | 2,444 | 2,395 | 2,396 | 2,300 |
2023/06/05 | 2,425 | 2,425 | 2,385 | 2,395 | 1,700 |
2023/06/02 | 2,394 | 2,425 | 2,380 | 2,425 | 600 |
2023/06/01 | 2,443 | 2,443 | 2,394 | 2,394 | 500 |
2023/05/30 | 2,370 | 2,426 | 2,370 | 2,426 | 1,400 |
2023/05/29 | 2,433 | 2,449 | 2,418 | 2,431 | 1,200 |
2023/05/26 | 2,411 | 2,435 | 2,411 | 2,433 | 500 |
2023/05/25 | 2,428 | 2,437 | 2,408 | 2,410 | 2,000 |
2023/05/24 | 2,410 | 2,430 | 2,410 | 2,430 | 400 |
2023/05/23 | 2,456 | 2,456 | 2,410 | 2,410 | 2,500 |
2023/05/22 | 2,427 | 2,447 | 2,427 | 2,445 | 1,000 |
2023/05/19 | 2,428 | 2,431 | 2,405 | 2,407 | 1,800 |