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
2018/12/28 1,920 1,920 1,920 1,920 100
2018/12/27 1,850 1,890 1,850 1,890 200
2018/12/26 1,851 1,851 1,822 1,822 1,300
2018/12/25 1,799 1,880 1,799 1,880 4,900
2018/12/21 2,020 2,020 1,928 1,999 8,300
2018/12/20 2,003 2,050 2,003 2,050 3,700
2018/12/19 2,042 2,042 2,042 2,042 100
2018/12/18 2,027 2,070 2,027 2,070 200
2018/12/17 2,097 2,097 2,097 2,097 200
2018/12/14 2,088 2,088 2,040 2,085 3,300
2018/12/13 2,089 2,089 2,089 2,089 200
2018/12/12 2,090 2,090 2,090 2,090 400
2018/12/11 2,057 2,057 2,057 2,057 100
2018/12/10 2,060 2,060 2,060 2,060 200
2018/12/07 2,080 2,080 2,075 2,075 1,300
2018/12/06 2,090 2,090 2,080 2,080 600
2018/12/04 2,090 2,120 2,085 2,090 4,300
2018/12/03 2,100 2,108 2,100 2,108 400
2018/11/29 2,098 2,108 2,098 2,108 2,800
2018/11/28 2,085 2,085 2,085 2,085 500
2018/11/27 2,160 2,160 2,160 2,160 200
2018/11/22 2,150 2,150 2,150 2,150 500
2018/11/21 2,122 2,122 2,100 2,100 1,300
2018/11/15 2,142 2,142 2,122 2,122 800
2018/11/14 2,142 2,142 2,142 2,142 100
2018/11/13 2,131 2,131 2,121 2,121 1,100
2018/11/12 2,163 2,163 2,163 2,163 1,600
2018/11/09 2,133 2,133 2,133 2,133 600
2018/11/07 2,127 2,127 2,125 2,125 300
2018/11/06 2,128 2,130 2,128 2,130 300
2018/10/30 2,160 2,160 2,100 2,100 600
2018/10/29 2,127 2,127 2,100 2,110 1,600
2018/10/26 2,180 2,180 2,150 2,150 800
2018/10/25 2,200 2,200 2,180 2,185 1,500
2018/10/24 2,271 2,271 2,201 2,230 800
2018/10/23 2,273 2,273 2,273 2,273 100
2018/10/17 2,230 2,230 2,229 2,229 600
2018/10/16 2,279 2,279 2,279 2,279 100
2018/10/12 2,212 2,220 2,200 2,200 2,800
2018/10/11 2,265 2,299 2,241 2,255 2,400
2018/10/10 2,300 2,300 2,262 2,265 1,200
2018/10/09 2,310 2,320 2,310 2,320 700
2018/10/05 2,284 2,284 2,265 2,265 400
2018/10/03 2,275 2,275 2,275 2,275 100
2018/10/02 2,286 2,286 2,275 2,275 400
2018/10/01 2,285 2,286 2,285 2,286 6,800
2018/09/28 2,273 2,285 2,273 2,285 1,200
2018/09/27 2,300 2,300 2,300 2,300 100
2018/09/26 2,329 2,329 2,329 2,329 100
2018/09/25 2,340 2,340 2,340 2,340 600
2018/09/21 2,289 2,290 2,289 2,290 200
2018/09/19 2,299 2,299 2,268 2,272 1,200
2018/09/18 2,268 2,299 2,260 2,299 1,100
2018/09/14 2,220 2,250 2,220 2,245 2,500
2018/09/13 2,246 2,246 2,230 2,230 200
2018/09/12 2,250 2,250 2,250 2,250 400
2018/09/11 2,246 2,250 2,246 2,250 200
2018/09/10 2,250 2,300 2,246 2,246 1,400
2018/09/07 2,230 2,250 2,206 2,250 1,000
2018/09/06 2,239 2,267 2,236 2,236 1,500
2018/09/05 2,221 2,221 2,221 2,221 1,800
2018/09/04 2,221 2,221 2,221 2,221 1,000
2018/09/03 2,221 2,221 2,220 2,221 3,700
2018/08/31 2,221 2,221 2,221 2,221 1,200
2018/08/30 2,224 2,224 2,221 2,221 300
2018/08/29 2,218 2,218 2,218 2,218 100
2018/08/28 2,212 2,214 2,212 2,214 200
2018/08/27 2,230 2,230 2,230 2,230 1,000
2018/08/24 2,220 2,220 2,220 2,220 500
2018/08/23 2,235 2,235 2,235 2,235 200
2018/08/22 2,235 2,235 2,230 2,230 400
2018/08/21 2,236 2,236 2,235 2,235 300
2018/08/17 2,277 2,277 2,277 2,277 100
2018/08/14 2,248 2,248 2,248 2,248 200
2018/08/13 2,245 2,245 2,245 2,245 100
2018/08/10 2,211 2,211 2,200 2,200 1,600
2018/08/09 2,230 2,230 2,225 2,225 200
2018/08/07 2,223 2,250 2,210 2,250 3,500
2018/08/06 2,227 2,227 2,225 2,225 500
2018/08/03 2,272 2,272 2,272 2,272 100
2018/08/02 2,212 2,262 2,212 2,262 200
2018/08/01 2,221 2,226 2,221 2,226 2,200
2018/07/31 2,221 2,221 2,221 2,221 200
2018/07/30 2,226 2,226 2,226 2,226 3,000
2018/07/26 2,220 2,220 2,202 2,220 2,000
2018/07/25 2,249 2,249 2,221 2,221 600
2018/07/24 2,271 2,271 2,221 2,221 500
2018/07/23 2,221 2,221 2,221 2,221 100
2018/07/20 2,230 2,239 2,230 2,234 300
2018/07/19 2,222 2,222 2,222 2,222 300
2018/07/18 2,256 2,256 2,200 2,245 1,600
2018/07/17 2,316 2,316 2,255 2,255 600
2018/07/13 2,290 2,290 2,270 2,270 700
2018/07/12 2,265 2,270 2,265 2,270 200
2018/07/11 2,264 2,264 2,264 2,264 200
2018/07/10 2,254 2,310 2,200 2,262 1,300
2018/07/09 2,383 2,433 2,294 2,303 6,600
2018/07/05 2,233 2,233 2,233 2,233 100
2018/07/04 2,250 2,250 2,240 2,240 500
2018/07/03 2,290 2,290 2,290 2,290 200
2018/07/02 2,290 2,290 2,290 2,290 100
2018/06/29 2,273 2,290 2,273 2,288 600
2018/06/26 2,300 2,300 2,300 2,300 600
2018/06/25 2,354 2,354 2,306 2,306 800
2018/06/22 2,304 2,304 2,304 2,304 100
2018/06/20 2,320 2,320 2,320 2,320 100
2018/06/19 2,370 2,370 2,370 2,370 300
2018/06/18 2,363 2,363 2,363 2,363 100
2018/06/14 2,243 2,331 2,243 2,331 400
2018/06/13 2,266 2,266 2,265 2,266 1,100
2018/06/08 2,290 2,290 2,290 2,290 200
2018/06/07 2,330 2,330 2,330 2,330 200
2018/06/05 2,290 2,290 2,290 2,290 200
2018/05/29 2,311 2,311 2,311 2,311 100
2018/05/29 1 -> 0.20 分割
2018/05/28 474 474 467 467 2,000
2018/05/25 470 470 470 470 4,000
2018/05/24 469 469 469 469 1,000
2018/05/23 470 470 470 470 1,000
2018/05/22 470 471 470 470 12,000
2018/05/21 470 470 470 470 6,000
2018/05/18 470 470 470 470 9,000
2018/05/16 469 470 469 470 21,000
2018/05/14 468 470 468 470 10,000
2018/05/11 470 472 468 472 9,000
2018/05/10 470 480 470 472 13,000
2018/05/09 470 470 467 469 7,000
2018/05/08 473 473 473 473 1,000
2018/05/02 472 472 472 472 1,000
2018/04/27 470 472 470 472 4,000
2018/04/26 470 470 470 470 2,000
2018/04/25 472 472 472 472 3,000
2018/04/24 469 469 468 468 4,000
2018/04/20 467 467 467 467 2,000
2018/04/19 468 468 468 468 2,000
2018/04/18 466 466 466 466 1,000
2018/04/13 469 470 460 465 21,000
2018/04/12 465 476 465 476 17,000
2018/04/11 475 484 465 465 9,000
2018/04/09 468 468 468 468 1,000
2018/04/06 460 460 460 460 2,000
2018/04/03 462 462 455 455 3,000
2018/04/02 465 465 465 465 1,000
2018/03/29 469 470 469 470 3,000
2018/03/26 454 454 454 454 1,000
2018/03/23 460 460 454 454 5,000
2018/03/22 466 466 462 465 3,000
2018/03/19 467 467 467 467 1,000
2018/03/16 466 472 466 472 5,000
2018/03/15 466 466 466 466 7,000
2018/03/14 470 470 470 470 1,000
2018/03/13 473 473 473 473 2,000
2018/03/12 470 475 470 475 2,000
2018/03/09 470 470 470 470 3,000
2018/03/08 470 470 470 470 1,000
2018/03/07 462 465 462 465 2,000
2018/03/06 457 460 457 460 2,000
2018/03/05 465 465 454 455 9,000
2018/03/02 472 472 472 472 2,000
2018/03/01 476 479 476 479 8,000
2018/02/28 475 475 475 475 2,000
2018/02/27 476 476 473 475 7,000
2018/02/26 485 485 476 476 6,000
2018/02/23 483 485 479 485 8,000
2018/02/22 474 477 474 477 7,000
2018/02/21 475 475 475 475 1,000
2018/02/20 475 475 471 471 4,000
2018/02/19 474 480 467 469 10,000
2018/02/16 471 474 471 474 2,000
2018/02/15 470 470 470 470 1,000
2018/02/14 464 464 464 464 2,000
2018/02/13 470 470 463 463 6,000
2018/02/09 466 470 465 470 4,000
2018/02/08 478 483 478 483 10,000
2018/02/07 486 486 475 475 5,000
2018/02/06 487 489 456 456 30,000
2018/02/05 504 510 504 504 9,000
2018/02/02 513 514 507 512 16,000
2018/02/01 511 512 507 512 16,000
2018/01/31 518 520 510 510 31,000
2018/01/30 508 511 505 511 23,000
2018/01/29 506 506 506 506 13,000
2018/01/26 511 511 505 507 18,000
2018/01/25 504 512 503 503 19,000
2018/01/24 503 507 503 504 6,000
2018/01/23 501 510 501 506 16,000
2018/01/22 500 503 500 503 4,000
2018/01/19 500 500 500 500 2,000
2018/01/18 500 500 500 500 2,000
2018/01/17 506 506 500 500 4,000
2018/01/16 506 510 498 506 26,000
2018/01/15 504 507 499 503 16,000
2018/01/12 497 497 497 497 2,000
2018/01/11 500 500 495 495 6,000
2018/01/05 505 505 499 500 4,000
2018/01/04 495 505 495 505 3,000

このページの先頭へ