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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 2,515 | 2,555 | 2,507 | 2,507 | 1,700 |
| 2025/04/24 | 2,520 | 2,520 | 2,507 | 2,507 | 600 |
| 2025/04/23 | 2,479 | 2,554 | 2,462 | 2,554 | 1,900 |
| 2025/04/22 | 2,460 | 2,460 | 2,426 | 2,451 | 2,000 |
| 2025/04/21 | 2,487 | 2,488 | 2,417 | 2,479 | 3,600 |
| 2025/04/18 | 2,536 | 2,536 | 2,479 | 2,479 | 1,500 |
| 2025/04/17 | 2,487 | 2,487 | 2,487 | 2,487 | 100 |
| 2025/04/16 | 2,500 | 2,507 | 2,461 | 2,461 | 700 |
| 2025/04/15 | 2,450 | 2,521 | 2,450 | 2,485 | 800 |
| 2025/04/14 | 2,433 | 2,490 | 2,395 | 2,431 | 5,300 |
| 2025/04/11 | 2,360 | 2,485 | 2,343 | 2,383 | 12,800 |
| 2025/04/10 | 2,669 | 2,669 | 2,531 | 2,531 | 14,600 |
| 2025/04/09 | 2,450 | 2,467 | 2,326 | 2,419 | 5,900 |
| 2025/04/08 | 2,380 | 2,550 | 2,380 | 2,501 | 4,800 |
| 2025/04/07 | 2,202 | 2,381 | 2,150 | 2,262 | 11,300 |
| 2025/04/04 | 2,650 | 2,650 | 2,481 | 2,491 | 16,100 |
| 2025/04/03 | 2,700 | 2,756 | 2,700 | 2,710 | 6,100 |
| 2025/04/02 | 2,756 | 2,820 | 2,749 | 2,802 | 4,400 |
| 2025/04/01 | 2,836 | 2,845 | 2,771 | 2,771 | 4,500 |
| 2025/03/31 | 2,834 | 2,834 | 2,780 | 2,832 | 8,800 |
| 2025/03/28 | 2,916 | 2,916 | 2,857 | 2,884 | 3,600 |
| 2025/03/27 | 2,929 | 2,930 | 2,900 | 2,916 | 2,100 |
| 2025/03/26 | 2,950 | 2,971 | 2,926 | 2,926 | 3,500 |
| 2025/03/25 | 3,000 | 3,000 | 2,946 | 2,946 | 3,200 |
| 2025/03/24 | 2,935 | 3,030 | 2,926 | 2,974 | 5,500 |
| 2025/03/21 | 3,010 | 3,010 | 2,977 | 2,985 | 3,900 |
| 2025/03/19 | 3,045 | 3,050 | 3,005 | 3,005 | 5,900 |
| 2025/03/18 | 2,915 | 3,050 | 2,869 | 3,025 | 18,600 |
| 2025/03/17 | 2,990 | 2,997 | 2,920 | 2,935 | 7,900 |
| 2025/03/14 | 2,986 | 2,986 | 2,915 | 2,940 | 4,600 |
| 2025/03/13 | 2,996 | 2,996 | 2,940 | 2,986 | 1,900 |
| 2025/03/12 | 2,920 | 2,949 | 2,920 | 2,949 | 2,200 |
| 2025/03/11 | 2,948 | 2,948 | 2,900 | 2,902 | 7,800 |
| 2025/03/10 | 2,999 | 3,030 | 2,972 | 2,978 | 4,700 |
| 2025/03/07 | 2,936 | 2,999 | 2,906 | 2,995 | 6,300 |
| 2025/03/06 | 3,030 | 3,065 | 2,940 | 2,960 | 12,400 |
| 2025/03/05 | 3,255 | 3,260 | 2,980 | 2,980 | 31,200 |
| 2025/03/04 | 2,999 | 3,335 | 2,926 | 3,045 | 126,400 |
| 2025/03/03 | 2,931 | 2,942 | 2,844 | 2,900 | 13,900 |
| 2025/02/28 | 2,885 | 3,015 | 2,805 | 2,831 | 19,700 |
| 2025/02/27 | 3,010 | 3,015 | 2,880 | 2,893 | 23,300 |
| 2025/02/26 | 3,280 | 3,285 | 2,970 | 3,080 | 55,900 |
| 2025/02/25 | 3,175 | 3,490 | 3,150 | 3,320 | 96,000 |
| 2025/02/21 | 3,405 | 3,460 | 3,085 | 3,270 | 154,700 |
| 2025/02/20 | 3,200 | 3,760 | 3,200 | 3,615 | 555,500 |
| 2025/02/19 | 2,556 | 3,060 | 2,556 | 3,060 | 45,200 |
| 2025/02/18 | 2,580 | 2,580 | 2,556 | 2,556 | 800 |
| 2025/02/17 | 2,653 | 2,653 | 2,580 | 2,580 | 3,100 |
| 2025/02/14 | 2,713 | 2,713 | 2,629 | 2,673 | 2,000 |
| 2025/02/13 | 2,738 | 2,752 | 2,663 | 2,663 | 2,600 |
| 2025/02/12 | 2,713 | 2,730 | 2,711 | 2,711 | 1,200 |
| 2025/02/10 | 2,690 | 2,713 | 2,640 | 2,713 | 2,000 |
| 2025/02/07 | 2,693 | 2,720 | 2,690 | 2,690 | 1,300 |
| 2025/02/06 | 2,712 | 2,740 | 2,660 | 2,680 | 3,600 |
| 2025/02/05 | 2,573 | 2,730 | 2,570 | 2,730 | 7,800 |
| 2025/02/04 | 2,579 | 2,579 | 2,522 | 2,538 | 1,300 |
| 2025/02/03 | 2,526 | 2,590 | 2,526 | 2,545 | 3,400 |
| 2025/01/31 | 2,653 | 2,655 | 2,522 | 2,522 | 6,000 |
| 2025/01/30 | 2,502 | 2,625 | 2,499 | 2,625 | 9,600 |
| 2025/01/29 | 2,452 | 2,458 | 2,452 | 2,452 | 1,000 |
| 2025/01/28 | 2,450 | 2,506 | 2,438 | 2,452 | 1,000 |
| 2025/01/27 | 2,430 | 2,455 | 2,430 | 2,450 | 2,000 |
| 2025/01/24 | 2,430 | 2,430 | 2,393 | 2,430 | 1,400 |
| 2025/01/21 | 2,430 | 2,433 | 2,430 | 2,433 | 300 |
| 2025/01/20 | 2,398 | 2,434 | 2,390 | 2,434 | 1,700 |
| 2025/01/17 | 2,400 | 2,410 | 2,400 | 2,405 | 400 |
| 2025/01/15 | 2,430 | 2,445 | 2,413 | 2,438 | 4,500 |
| 2025/01/14 | 2,525 | 2,550 | 2,375 | 2,375 | 4,900 |
| 2025/01/10 | 2,520 | 2,540 | 2,520 | 2,525 | 900 |
| 2025/01/09 | 2,469 | 2,519 | 2,469 | 2,519 | 700 |
| 2025/01/08 | 2,479 | 2,479 | 2,465 | 2,479 | 900 |
| 2025/01/07 | 2,467 | 2,499 | 2,467 | 2,489 | 1,100 |
| 2025/01/06 | 2,441 | 2,460 | 2,440 | 2,460 | 2,300 |
| 2024/12/30 | 2,448 | 2,450 | 2,448 | 2,448 | 1,900 |
| 2024/12/27 | 2,370 | 2,435 | 2,370 | 2,435 | 1,500 |
| 2024/12/26 | 2,390 | 2,440 | 2,376 | 2,385 | 5,200 |
| 2024/12/25 | 2,380 | 2,449 | 2,380 | 2,417 | 2,300 |
| 2024/12/24 | 2,387 | 2,399 | 2,380 | 2,380 | 1,600 |
| 2024/12/23 | 2,386 | 2,400 | 2,385 | 2,398 | 1,200 |
| 2024/12/20 | 2,437 | 2,437 | 2,375 | 2,395 | 4,800 |
| 2024/12/19 | 2,475 | 2,475 | 2,429 | 2,436 | 1,200 |
| 2024/12/18 | 2,461 | 2,475 | 2,461 | 2,475 | 300 |
| 2024/12/17 | 2,498 | 2,516 | 2,493 | 2,493 | 500 |
| 2024/12/16 | 2,472 | 2,510 | 2,472 | 2,510 | 800 |
| 2024/12/13 | 2,520 | 2,520 | 2,470 | 2,472 | 600 |
| 2024/12/12 | 2,501 | 2,531 | 2,490 | 2,490 | 1,200 |
| 2024/12/11 | 2,515 | 2,515 | 2,506 | 2,506 | 200 |
| 2024/12/10 | 2,515 | 2,515 | 2,515 | 2,515 | 100 |
| 2024/12/09 | 2,515 | 2,515 | 2,515 | 2,515 | 100 |
| 2024/12/06 | 2,528 | 2,530 | 2,525 | 2,525 | 2,000 |
| 2024/12/05 | 2,500 | 2,525 | 2,500 | 2,525 | 400 |
| 2024/12/04 | 2,515 | 2,515 | 2,514 | 2,514 | 400 |
| 2024/12/03 | 2,500 | 2,515 | 2,497 | 2,515 | 1,400 |
| 2024/12/02 | 2,444 | 2,494 | 2,443 | 2,494 | 2,200 |
| 2024/11/29 | 2,430 | 2,472 | 2,408 | 2,439 | 2,400 |
| 2024/11/28 | 2,430 | 2,430 | 2,430 | 2,430 | 200 |
| 2024/11/27 | 2,472 | 2,472 | 2,453 | 2,453 | 1,000 |
| 2024/11/26 | 2,483 | 2,483 | 2,483 | 2,483 | 400 |
| 2024/11/25 | 2,500 | 2,501 | 2,484 | 2,484 | 1,100 |
| 2024/11/22 | 2,483 | 2,483 | 2,463 | 2,464 | 400 |
| 2024/11/21 | 2,433 | 2,484 | 2,420 | 2,484 | 1,200 |
| 2024/11/20 | 2,451 | 2,451 | 2,431 | 2,431 | 600 |
| 2024/11/19 | 2,450 | 2,471 | 2,412 | 2,442 | 1,200 |
| 2024/11/15 | 2,477 | 2,477 | 2,477 | 2,477 | 200 |
| 2024/11/14 | 2,461 | 2,462 | 2,456 | 2,456 | 700 |
| 2024/11/13 | 2,500 | 2,500 | 2,500 | 2,500 | 200 |
| 2024/11/12 | 2,498 | 2,508 | 2,498 | 2,500 | 500 |
| 2024/11/11 | 2,490 | 2,490 | 2,449 | 2,449 | 400 |
| 2024/11/08 | 2,467 | 2,516 | 2,467 | 2,494 | 2,300 |
| 2024/11/07 | 2,471 | 2,471 | 2,466 | 2,466 | 400 |
| 2024/11/06 | 2,451 | 2,451 | 2,451 | 2,451 | 100 |
| 2024/11/05 | 2,441 | 2,441 | 2,441 | 2,441 | 300 |
| 2024/11/01 | 2,435 | 2,508 | 2,435 | 2,480 | 700 |
| 2024/10/31 | 2,485 | 2,485 | 2,485 | 2,485 | 100 |
| 2024/10/30 | 2,471 | 2,471 | 2,471 | 2,471 | 200 |
| 2024/10/29 | 2,478 | 2,478 | 2,448 | 2,465 | 600 |
| 2024/10/28 | 2,442 | 2,500 | 2,442 | 2,500 | 700 |
| 2024/10/25 | 2,478 | 2,478 | 2,478 | 2,478 | 300 |
| 2024/10/24 | 2,441 | 2,498 | 2,403 | 2,478 | 2,900 |
| 2024/10/23 | 2,478 | 2,500 | 2,450 | 2,462 | 2,000 |
| 2024/10/22 | 2,515 | 2,515 | 2,485 | 2,485 | 1,300 |
| 2024/10/21 | 2,513 | 2,520 | 2,513 | 2,515 | 500 |
| 2024/10/18 | 2,530 | 2,530 | 2,506 | 2,506 | 300 |
| 2024/10/17 | 2,539 | 2,539 | 2,500 | 2,530 | 3,700 |
| 2024/10/16 | 2,600 | 2,659 | 2,498 | 2,531 | 6,600 |
| 2024/10/15 | 2,705 | 2,789 | 2,702 | 2,789 | 7,500 |
| 2024/10/11 | 2,669 | 2,700 | 2,669 | 2,700 | 800 |
| 2024/10/10 | 2,703 | 2,704 | 2,655 | 2,665 | 1,800 |
| 2024/10/09 | 2,730 | 2,730 | 2,703 | 2,703 | 1,000 |