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 |
|---|---|---|---|---|---|
| 2026/02/20 | 4,705 | 4,720 | 4,620 | 4,620 | 3,100 |
| 2026/02/19 | 4,725 | 4,795 | 4,685 | 4,690 | 2,300 |
| 2026/02/18 | 4,680 | 4,875 | 4,680 | 4,710 | 10,800 |
| 2026/02/17 | 4,760 | 4,765 | 4,625 | 4,675 | 3,300 |
| 2026/02/16 | 4,640 | 4,780 | 4,580 | 4,700 | 9,100 |
| 2026/02/13 | 4,615 | 4,690 | 4,570 | 4,590 | 19,400 |
| 2026/02/12 | 4,590 | 4,700 | 4,590 | 4,685 | 7,800 |
| 2026/02/10 | 4,720 | 4,790 | 4,660 | 4,660 | 9,100 |
| 2026/02/09 | 4,720 | 4,780 | 4,610 | 4,720 | 11,500 |
| 2026/02/06 | 4,640 | 4,680 | 4,540 | 4,670 | 14,600 |
| 2026/02/05 | 4,720 | 4,775 | 4,660 | 4,660 | 7,200 |
| 2026/02/04 | 4,785 | 4,845 | 4,655 | 4,720 | 13,100 |
| 2026/02/03 | 4,675 | 4,745 | 4,580 | 4,645 | 26,300 |
| 2026/02/02 | 4,625 | 5,130 | 4,625 | 4,670 | 102,800 |
| 2026/01/30 | 4,610 | 4,640 | 4,525 | 4,605 | 5,400 |
| 2026/01/29 | 4,705 | 4,705 | 4,600 | 4,640 | 5,500 |
| 2026/01/28 | 4,910 | 4,910 | 4,705 | 4,705 | 7,000 |
| 2026/01/27 | 4,740 | 4,875 | 4,740 | 4,870 | 5,800 |
| 2026/01/26 | 4,800 | 4,820 | 4,700 | 4,795 | 9,000 |
| 2026/01/23 | 4,640 | 4,995 | 4,600 | 4,890 | 20,400 |
| 2026/01/22 | 4,520 | 4,645 | 4,480 | 4,640 | 11,200 |
| 2026/01/21 | 4,575 | 4,600 | 4,460 | 4,545 | 11,700 |
| 2026/01/20 | 4,825 | 4,825 | 4,635 | 4,640 | 12,400 |
| 2026/01/19 | 4,980 | 4,995 | 4,795 | 4,895 | 16,800 |
| 2026/01/16 | 4,595 | 4,965 | 4,555 | 4,965 | 52,000 |
| 2026/01/15 | 4,285 | 4,630 | 4,285 | 4,525 | 55,800 |
| 2026/01/14 | 4,945 | 5,100 | 4,240 | 4,265 | 109,900 |
| 2026/01/13 | 4,985 | 5,020 | 4,860 | 4,930 | 26,700 |
| 2026/01/09 | 4,975 | 4,975 | 4,740 | 4,815 | 12,400 |
| 2026/01/08 | 4,895 | 5,030 | 4,825 | 4,930 | 12,700 |
| 2026/01/07 | 4,795 | 4,915 | 4,725 | 4,895 | 12,400 |
| 2026/01/06 | 4,790 | 4,860 | 4,745 | 4,745 | 9,200 |
| 2026/01/05 | 4,740 | 4,900 | 4,725 | 4,775 | 8,600 |
| 2025/12/30 | 4,830 | 4,830 | 4,705 | 4,720 | 7,700 |
| 2025/12/29 | 4,695 | 4,900 | 4,600 | 4,820 | 33,200 |
| 2025/12/26 | 4,500 | 4,730 | 4,440 | 4,695 | 26,800 |
| 2025/12/25 | 4,330 | 4,415 | 4,300 | 4,380 | 8,000 |
| 2025/12/24 | 4,285 | 4,350 | 4,285 | 4,320 | 4,800 |
| 2025/12/23 | 4,225 | 4,325 | 4,225 | 4,305 | 6,300 |
| 2025/12/22 | 4,275 | 4,275 | 4,215 | 4,230 | 8,100 |
| 2025/12/19 | 4,170 | 4,290 | 4,145 | 4,290 | 8,300 |
| 2025/12/18 | 4,325 | 4,335 | 4,210 | 4,240 | 23,900 |
| 2025/12/17 | 4,400 | 4,420 | 4,345 | 4,345 | 5,400 |
| 2025/12/16 | 4,445 | 4,450 | 4,370 | 4,410 | 4,300 |
| 2025/12/15 | 4,435 | 4,510 | 4,435 | 4,460 | 2,900 |
| 2025/12/12 | 4,430 | 4,500 | 4,420 | 4,480 | 4,500 |
| 2025/12/11 | 4,520 | 4,520 | 4,375 | 4,400 | 6,700 |
| 2025/12/10 | 4,585 | 4,585 | 4,440 | 4,480 | 6,100 |
| 2025/12/09 | 4,640 | 4,700 | 4,520 | 4,555 | 6,500 |
| 2025/12/08 | 4,475 | 4,635 | 4,465 | 4,635 | 8,200 |
| 2025/12/05 | 4,445 | 4,490 | 4,350 | 4,430 | 8,000 |
| 2025/12/04 | 4,370 | 4,455 | 4,360 | 4,450 | 6,700 |
| 2025/12/03 | 4,410 | 4,500 | 4,320 | 4,355 | 16,700 |
| 2025/12/02 | 4,545 | 4,545 | 4,350 | 4,415 | 19,300 |
| 2025/12/01 | 4,730 | 4,730 | 4,535 | 4,545 | 9,000 |
| 2025/11/28 | 4,805 | 4,835 | 4,685 | 4,700 | 7,000 |
| 2025/11/27 | 4,770 | 4,845 | 4,660 | 4,765 | 11,500 |
| 2025/11/26 | 4,500 | 4,660 | 4,500 | 4,585 | 5,200 |
| 2025/11/25 | 4,680 | 4,685 | 4,440 | 4,530 | 9,800 |
| 2025/11/21 | 4,565 | 4,595 | 4,515 | 4,595 | 5,800 |
| 2025/11/20 | 4,630 | 4,860 | 4,565 | 4,565 | 9,900 |
| 2025/11/19 | 4,650 | 4,715 | 4,555 | 4,560 | 7,300 |
| 2025/11/18 | 4,900 | 4,925 | 4,645 | 4,650 | 14,800 |
| 2025/11/17 | 4,960 | 4,960 | 4,815 | 4,960 | 8,700 |
| 2025/11/14 | 4,830 | 4,985 | 4,830 | 4,905 | 9,600 |
| 2025/11/13 | 4,890 | 4,895 | 4,820 | 4,845 | 4,100 |
| 2025/11/12 | 4,740 | 4,950 | 4,710 | 4,890 | 11,100 |
| 2025/11/11 | 4,815 | 4,815 | 4,650 | 4,710 | 12,100 |
| 2025/11/10 | 4,630 | 4,695 | 4,630 | 4,675 | 5,900 |
| 2025/11/07 | 4,570 | 4,570 | 4,485 | 4,560 | 8,600 |
| 2025/11/06 | 4,620 | 4,715 | 4,620 | 4,640 | 8,000 |
| 2025/11/05 | 4,545 | 4,650 | 4,450 | 4,595 | 21,000 |
| 2025/11/04 | 4,865 | 4,865 | 4,645 | 4,705 | 14,900 |
| 2025/10/31 | 4,830 | 4,950 | 4,770 | 4,780 | 15,700 |
| 2025/10/30 | 4,755 | 4,845 | 4,710 | 4,760 | 13,500 |
| 2025/10/29 | 5,030 | 5,100 | 4,815 | 4,815 | 14,400 |
| 2025/10/28 | 5,350 | 5,450 | 4,910 | 4,920 | 20,200 |
| 2025/10/27 | 5,500 | 5,640 | 5,320 | 5,330 | 33,300 |
| 2025/10/24 | 5,360 | 5,480 | 5,270 | 5,440 | 22,000 |
| 2025/10/23 | 5,220 | 5,430 | 5,110 | 5,290 | 32,000 |
| 2025/10/22 | 5,000 | 5,190 | 4,955 | 5,160 | 17,200 |
| 2025/10/21 | 4,930 | 5,100 | 4,830 | 5,000 | 21,100 |
| 2025/10/20 | 4,935 | 5,070 | 4,810 | 4,930 | 21,600 |
| 2025/10/17 | 5,030 | 5,090 | 4,785 | 4,870 | 41,300 |
| 2025/10/16 | 4,595 | 5,130 | 4,525 | 5,080 | 110,600 |
| 2025/10/15 | 3,900 | 4,600 | 3,900 | 4,600 | 16,900 |
| 2025/10/14 | 3,875 | 3,995 | 3,865 | 3,900 | 12,700 |
| 2025/10/10 | 4,065 | 4,080 | 3,930 | 3,945 | 7,500 |
| 2025/10/09 | 4,180 | 4,180 | 4,035 | 4,035 | 8,400 |
| 2025/10/08 | 4,015 | 4,170 | 4,010 | 4,110 | 10,400 |
| 2025/10/07 | 4,030 | 4,030 | 3,935 | 4,015 | 6,800 |
| 2025/10/06 | 3,935 | 4,075 | 3,935 | 3,995 | 10,200 |
| 2025/10/03 | 3,870 | 3,970 | 3,840 | 3,865 | 6,600 |
| 2025/10/02 | 3,985 | 4,040 | 3,870 | 3,870 | 8,600 |
| 2025/10/01 | 4,025 | 4,030 | 3,900 | 3,915 | 13,600 |
| 2025/09/30 | 4,165 | 4,165 | 3,995 | 4,035 | 10,500 |
| 2025/09/29 | 4,080 | 4,175 | 4,075 | 4,110 | 5,600 |
| 2025/09/26 | 4,140 | 4,180 | 4,085 | 4,095 | 7,100 |
| 2025/09/25 | 4,195 | 4,215 | 4,130 | 4,140 | 9,800 |
| 2025/09/24 | 4,170 | 4,250 | 4,155 | 4,215 | 9,700 |
| 2025/09/22 | 4,280 | 4,365 | 4,230 | 4,235 | 8,800 |
| 2025/09/19 | 4,320 | 4,350 | 4,170 | 4,245 | 13,500 |
| 2025/09/18 | 4,180 | 4,330 | 4,180 | 4,320 | 15,700 |
| 2025/09/17 | 4,340 | 4,355 | 4,160 | 4,160 | 16,600 |
| 2025/09/16 | 4,515 | 4,515 | 4,330 | 4,400 | 14,300 |
| 2025/09/12 | 4,695 | 4,705 | 4,450 | 4,545 | 27,800 |
| 2025/09/11 | 4,800 | 4,855 | 4,660 | 4,690 | 16,200 |
| 2025/09/10 | 4,860 | 4,970 | 4,780 | 4,805 | 10,900 |
| 2025/09/09 | 4,960 | 5,000 | 4,830 | 4,850 | 18,100 |
| 2025/09/08 | 5,100 | 5,200 | 5,000 | 5,000 | 13,000 |
| 2025/09/05 | 5,240 | 5,340 | 5,090 | 5,100 | 22,800 |
| 2025/09/04 | 5,200 | 5,310 | 5,010 | 5,090 | 20,000 |
| 2025/09/03 | 4,890 | 5,190 | 4,850 | 5,140 | 38,800 |
| 2025/09/02 | 4,825 | 4,915 | 4,770 | 4,880 | 23,800 |
| 2025/09/01 | 4,800 | 4,800 | 4,670 | 4,800 | 12,700 |
| 2025/08/29 | 4,795 | 4,795 | 4,635 | 4,770 | 11,000 |
| 2025/08/28 | 4,790 | 4,790 | 4,600 | 4,740 | 17,500 |
| 2025/08/27 | 4,790 | 4,845 | 4,690 | 4,790 | 21,900 |
| 2025/08/26 | 4,640 | 4,720 | 4,630 | 4,720 | 7,900 |
| 2025/08/25 | 4,550 | 4,755 | 4,550 | 4,640 | 22,800 |
| 2025/08/22 | 4,575 | 4,650 | 4,500 | 4,500 | 11,400 |
| 2025/08/21 | 4,575 | 4,675 | 4,520 | 4,570 | 11,600 |
| 2025/08/20 | 4,710 | 4,710 | 4,555 | 4,555 | 19,800 |
| 2025/08/19 | 4,860 | 4,945 | 4,735 | 4,735 | 14,800 |
| 2025/08/18 | 4,850 | 5,110 | 4,850 | 4,850 | 30,800 |
| 2025/08/15 | 4,680 | 4,750 | 4,625 | 4,710 | 16,700 |
| 2025/08/14 | 4,760 | 4,760 | 4,650 | 4,680 | 13,900 |
| 2025/08/13 | 4,700 | 4,770 | 4,665 | 4,750 | 20,900 |
| 2025/08/12 | 4,575 | 4,870 | 4,530 | 4,700 | 50,400 |
| 2025/08/08 | 4,630 | 4,680 | 4,505 | 4,535 | 17,000 |
| 2025/08/07 | 4,500 | 4,700 | 4,435 | 4,615 | 24,500 |
| 2025/08/06 | 4,485 | 4,570 | 4,420 | 4,485 | 14,900 |
| 2025/08/05 | 4,555 | 4,570 | 4,400 | 4,500 | 22,500 |
| 2025/08/04 | 4,490 | 4,600 | 4,455 | 4,520 | 23,800 |
| 2025/08/01 | 4,520 | 4,655 | 4,420 | 4,630 | 33,300 |
| 2025/07/31 | 4,315 | 4,480 | 4,280 | 4,440 | 27,500 |
| 2025/07/30 | 4,300 | 4,495 | 4,285 | 4,345 | 38,500 |
| 2025/07/29 | 4,380 | 4,420 | 4,240 | 4,260 | 24,300 |
| 2025/07/28 | 4,865 | 4,890 | 4,275 | 4,450 | 126,000 |
| 2025/07/25 | 4,215 | 4,575 | 4,160 | 4,540 | 84,400 |
| 2025/07/24 | 3,780 | 4,265 | 3,770 | 4,235 | 80,700 |
| 2025/07/23 | 3,755 | 3,815 | 3,715 | 3,750 | 14,600 |
| 2025/07/22 | 3,815 | 3,920 | 3,730 | 3,730 | 15,000 |
| 2025/07/18 | 3,930 | 3,945 | 3,755 | 3,755 | 24,100 |
| 2025/07/17 | 3,960 | 4,025 | 3,890 | 3,925 | 19,800 |
| 2025/07/16 | 3,830 | 3,975 | 3,830 | 3,910 | 22,700 |
| 2025/07/15 | 4,050 | 4,050 | 3,805 | 3,805 | 26,400 |
| 2025/07/14 | 3,970 | 4,180 | 3,850 | 4,050 | 69,400 |
| 2025/07/11 | 4,205 | 4,755 | 4,130 | 4,250 | 188,400 |
| 2025/07/10 | 3,845 | 4,100 | 3,845 | 4,055 | 50,200 |
| 2025/07/09 | 3,680 | 3,790 | 3,680 | 3,775 | 9,800 |
| 2025/07/08 | 3,725 | 3,735 | 3,665 | 3,680 | 15,000 |
| 2025/07/07 | 3,645 | 3,795 | 3,630 | 3,780 | 24,400 |
| 2025/07/04 | 3,640 | 3,700 | 3,570 | 3,575 | 12,300 |
| 2025/07/03 | 3,805 | 3,805 | 3,540 | 3,570 | 21,400 |
| 2025/07/02 | 3,515 | 3,785 | 3,480 | 3,680 | 50,400 |
| 2025/07/01 | 3,425 | 3,515 | 3,370 | 3,515 | 5,100 |
| 2025/06/30 | 3,520 | 3,560 | 3,400 | 3,425 | 7,900 |
| 2025/06/27 | 3,580 | 3,585 | 3,515 | 3,515 | 3,000 |
| 2025/06/26 | 3,560 | 3,575 | 3,490 | 3,535 | 5,700 |
| 2025/06/25 | 3,520 | 3,650 | 3,460 | 3,560 | 9,200 |
| 2025/06/24 | 3,625 | 3,635 | 3,500 | 3,520 | 17,000 |
| 2025/06/23 | 3,270 | 3,700 | 3,220 | 3,655 | 24,700 |
| 2025/06/20 | 3,350 | 3,400 | 3,270 | 3,270 | 10,000 |
| 2025/06/19 | 3,490 | 3,600 | 3,310 | 3,380 | 30,100 |
| 2025/06/18 | 3,200 | 3,440 | 3,190 | 3,435 | 24,600 |
| 2025/06/17 | 3,170 | 3,215 | 3,170 | 3,200 | 3,300 |
| 2025/06/16 | 3,200 | 3,235 | 3,150 | 3,170 | 9,400 |
| 2025/06/13 | 3,165 | 3,190 | 3,080 | 3,190 | 13,300 |
| 2025/06/12 | 3,090 | 3,185 | 3,090 | 3,170 | 8,300 |
| 2025/06/11 | 3,085 | 3,150 | 3,030 | 3,110 | 11,300 |
| 2025/06/10 | 2,999 | 3,080 | 2,988 | 3,015 | 9,800 |
| 2025/06/09 | 2,978 | 2,999 | 2,901 | 2,999 | 4,600 |
| 2025/06/06 | 2,889 | 2,961 | 2,889 | 2,928 | 3,100 |
| 2025/06/05 | 2,910 | 2,946 | 2,889 | 2,889 | 7,900 |
| 2025/06/04 | 2,900 | 3,300 | 2,857 | 2,906 | 88,700 |
| 2025/06/03 | 2,849 | 2,851 | 2,822 | 2,822 | 4,500 |
| 2025/06/02 | 2,900 | 2,916 | 2,865 | 2,899 | 1,400 |
| 2025/05/30 | 2,897 | 2,900 | 2,874 | 2,900 | 2,400 |
| 2025/05/29 | 2,910 | 2,920 | 2,852 | 2,880 | 8,200 |
| 2025/05/28 | 2,874 | 2,874 | 2,842 | 2,870 | 2,800 |
| 2025/05/27 | 2,805 | 2,871 | 2,801 | 2,870 | 2,400 |
| 2025/05/26 | 2,808 | 2,827 | 2,805 | 2,805 | 800 |
| 2025/05/23 | 2,856 | 2,918 | 2,822 | 2,826 | 3,700 |
| 2025/05/22 | 2,814 | 2,864 | 2,810 | 2,810 | 700 |
| 2025/05/21 | 2,865 | 2,865 | 2,832 | 2,864 | 600 |
| 2025/05/20 | 2,856 | 2,920 | 2,812 | 2,865 | 2,600 |
| 2025/05/19 | 2,857 | 2,857 | 2,756 | 2,806 | 3,800 |
| 2025/05/16 | 2,880 | 2,931 | 2,859 | 2,863 | 1,600 |
| 2025/05/15 | 2,895 | 2,897 | 2,876 | 2,880 | 1,600 |
| 2025/05/14 | 2,931 | 2,932 | 2,887 | 2,901 | 1,700 |
| 2025/05/13 | 2,975 | 2,975 | 2,881 | 2,881 | 5,800 |
| 2025/05/12 | 2,940 | 3,020 | 2,920 | 2,965 | 8,500 |
| 2025/05/09 | 2,895 | 2,917 | 2,840 | 2,907 | 4,300 |
| 2025/05/08 | 2,900 | 2,900 | 2,818 | 2,875 | 10,000 |
| 2025/05/07 | 2,747 | 2,980 | 2,700 | 2,805 | 36,500 |
| 2025/05/02 | 2,567 | 2,600 | 2,566 | 2,597 | 2,200 |
| 2025/05/01 | 2,633 | 2,633 | 2,560 | 2,566 | 2,800 |
| 2025/04/30 | 2,522 | 2,630 | 2,522 | 2,629 | 7,500 |
| 2025/04/28 | 2,500 | 2,512 | 2,481 | 2,508 | 1,600 |