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
2010/12/30 0 0 0 517 0
2010/12/29 0 0 0 517 0
2010/12/28 0 0 0 517 0
2010/12/27 517 517 517 517 2,000
2010/12/24 517 517 517 517 4,000
2010/12/20 502 502 502 502 3,000
2010/12/17 0 0 0 520 0
2010/12/16 0 0 0 520 0
2010/12/15 0 0 0 520 0
2010/12/14 520 520 520 520 1,000
2010/12/13 520 520 520 520 1,000
2010/12/10 540 540 540 540 1,000
2010/12/09 0 0 0 545 0
2010/12/08 0 0 0 545 0
2010/12/07 0 0 0 545 0
2010/12/06 0 0 0 545 0
2010/12/03 545 545 545 545 1,000
2010/12/02 0 0 0 545 0
2010/12/01 545 545 545 545 1,000
2010/11/30 0 0 0 545 0
2010/11/29 0 0 0 545 0
2010/11/26 0 0 0 545 0
2010/11/25 549 550 549 550 3,000
2010/11/24 0 0 0 531 0
2010/11/22 541 541 531 531 2,000
2010/11/19 0 0 0 560 0
2010/11/18 0 0 0 560 0
2010/11/17 0 0 0 560 0
2010/11/16 0 0 0 560 0
2010/11/15 560 560 560 560 1,000
2010/11/12 0 0 0 560 0
2010/11/11 0 0 0 560 0
2010/11/10 0 0 0 560 0
2010/11/09 0 0 0 560 0
2010/11/08 0 0 0 560 0
2010/11/05 0 0 0 560 0
2010/11/04 0 0 0 560 0
2010/11/02 0 0 0 560 0
2010/11/01 560 560 560 560 1,000
2010/10/29 0 0 0 570 0
2010/10/28 0 0 0 570 0
2010/10/27 0 0 0 570 0
2010/10/26 570 570 570 570 1,000
2010/10/25 570 570 570 570 1,000
2010/10/22 0 0 0 540 0
2010/10/21 0 0 0 540 0
2010/10/20 0 0 0 540 0
2010/10/19 0 0 0 540 0
2010/10/18 0 0 0 540 0
2010/10/15 0 0 0 540 0
2010/10/14 0 0 0 540 0
2010/10/13 0 0 0 540 0
2010/10/12 0 0 0 540 0
2010/10/08 0 0 0 540 0
2010/10/07 0 0 0 540 0
2010/10/06 0 0 0 540 0
2010/10/05 0 0 0 540 0
2010/10/04 540 540 540 540 1,000
2010/10/01 0 0 0 540 0
2010/09/30 540 540 540 540 1,000
2010/09/29 0 0 0 540 0
2010/09/28 0 0 0 540 0
2010/09/27 540 540 540 540 1,000
2010/09/24 545 550 522 540 5,000
2010/09/22 0 0 0 515 0
2010/09/21 515 515 515 515 1,000
2010/09/17 0 0 0 525 0
2010/09/16 0 0 0 525 0
2010/09/15 0 0 0 525 0
2010/09/14 0 0 0 525 0
2010/09/13 525 525 525 525 1,000
2010/09/10 0 0 0 522 0
2010/09/09 522 522 522 522 2,000
2010/09/08 0 0 0 564 0
2010/09/07 0 0 0 564 0
2010/09/06 0 0 0 564 0
2010/09/03 0 0 0 564 0
2010/09/02 0 0 0 564 0
2010/09/01 0 0 0 564 0
2010/08/31 0 0 0 564 0
2010/08/30 0 0 0 564 0
2010/08/27 0 0 0 564 0
2010/08/26 564 564 564 564 1,000
2010/08/25 564 564 564 564 1,000
2010/08/24 0 0 0 555 0
2010/08/23 0 0 0 555 0
2010/08/20 0 0 0 555 0
2010/08/19 0 0 0 555 0
2010/08/18 0 0 0 555 0
2010/08/17 555 555 555 555 1,000
2010/08/16 0 0 0 569 0
2010/08/13 565 569 565 569 2,000
2010/08/12 0 0 0 570 0
2010/08/11 0 0 0 570 0
2010/08/10 0 0 0 570 0
2010/08/09 0 0 0 570 0
2010/08/06 0 0 0 570 0
2010/08/05 0 0 0 570 0
2010/08/04 570 570 570 570 1,000
2010/08/03 0 0 0 570 0
2010/08/02 0 0 0 570 0
2010/07/30 0 0 0 570 0
2010/07/29 0 0 0 570 0
2010/07/28 0 0 0 570 0
2010/07/27 0 0 0 570 0
2010/07/26 570 570 570 570 1,000
2010/07/23 560 570 560 570 3,000
2010/07/22 0 0 0 555 0
2010/07/21 0 0 0 555 0
2010/07/20 555 555 555 555 1,000
2010/07/16 0 0 0 555 0
2010/07/15 0 0 0 555 0
2010/07/14 0 0 0 555 0
2010/07/13 555 555 555 555 1,000
2010/07/12 0 0 0 574 0
2010/07/09 0 0 0 574 0
2010/07/08 0 0 0 574 0
2010/07/07 0 0 0 574 0
2010/07/06 0 0 0 574 0
2010/07/05 574 574 574 574 1,000
2010/07/02 0 0 0 575 0
2010/07/01 0 0 0 575 0
2010/06/30 575 575 575 575 1,000
2010/06/29 0 0 0 575 0
2010/06/28 0 0 0 575 0
2010/06/25 575 575 575 575 1,000
2010/06/24 0 0 0 575 0
2010/06/23 0 0 0 575 0
2010/06/22 0 0 0 575 0
2010/06/21 575 575 575 575 1,000
2010/06/18 0 0 0 575 0
2010/06/17 0 0 0 575 0
2010/06/16 575 575 575 575 1,000
2010/06/15 0 0 0 575 0
2010/06/14 575 575 575 575 1,000
2010/06/11 0 0 0 575 0
2010/06/10 0 0 0 575 0
2010/06/09 0 0 0 575 0
2010/06/08 0 0 0 575 0
2010/06/07 575 575 575 575 1,000
2010/06/04 0 0 0 575 0
2010/06/03 575 575 575 575 1,000
2010/06/02 0 0 0 575 0
2010/06/01 575 575 575 575 1,000
2010/05/31 0 0 0 575 0
2010/05/28 0 0 0 575 0
2010/05/27 0 0 0 580 0
2010/05/26 0 0 0 580 0
2010/05/25 570 580 570 580 2,000
2010/05/24 0 0 0 560 0
2010/05/21 560 560 560 560 1,000
2010/05/20 0 0 0 560 0
2010/05/19 0 0 0 560 0
2010/05/18 0 0 0 560 0
2010/05/17 0 0 0 560 0
2010/05/14 0 0 0 560 0
2010/05/13 0 0 0 560 0
2010/05/12 0 0 0 560 0
2010/05/11 0 0 0 560 0
2010/05/10 560 560 560 560 1,000
2010/05/07 560 560 560 560 1,000
2010/05/06 560 560 560 560 1,000
2010/04/30 560 560 560 560 1,000
2010/04/28 580 580 580 580 3,000
2010/04/27 580 580 580 580 3,000
2010/04/26 0 0 0 591 0
2010/04/23 561 591 561 591 5,000
2010/04/22 0 0 0 560 0
2010/04/21 0 0 0 560 0
2010/04/20 0 0 0 560 0
2010/04/19 560 560 560 560 2,000
2010/04/16 0 0 0 560 0
2010/04/15 0 0 0 560 0
2010/04/14 0 0 0 560 0
2010/04/13 560 560 560 560 3,000
2010/04/12 0 0 0 560 0
2010/04/09 0 0 0 560 0
2010/04/08 560 560 560 560 3,000
2010/04/07 560 560 560 560 2,000
2010/04/06 560 560 560 560 1,000
2010/04/05 560 560 560 560 3,000
2010/04/02 560 560 560 560 3,000
2010/04/01 560 560 560 560 3,000
2010/03/26 600 600 600 600 1,000
2010/03/25 580 600 580 600 5,000
2010/03/17 549 549 549 549 1,000
2010/03/16 549 549 549 549 1,000
2010/03/15 549 549 549 549 3,000
2010/03/11 549 549 549 549 3,000
2010/03/10 549 549 549 549 1,000
2010/03/09 549 549 549 549 2,000
2010/03/05 550 550 550 550 1,000
2010/03/04 525 555 525 555 4,000
2010/03/03 515 515 515 515 1,000
2010/03/01 515 515 515 515 3,000
2010/02/25 525 535 525 535 2,000
2010/02/24 515 515 515 515 1,000
2010/02/12 505 505 505 505 1,000
2010/02/04 511 511 511 511 1,000
2010/01/26 540 540 540 540 1,000
2010/01/25 530 540 530 540 2,000
2010/01/22 510 510 510 510 2,000
2010/01/21 510 510 510 510 3,000
2010/01/20 510 510 510 510 2,000
2010/01/19 510 510 510 510 2,000
2010/01/14 510 510 510 510 3,000
2010/01/13 511 511 511 511 2,000
2010/01/12 511 511 511 511 1,000
2010/01/08 510 510 510 510 1,000
2010/01/05 510 510 510 510 1,000
2010/01/04 560 560 560 560 1,000

このページの先頭へ