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
2019/12/30 2,021 2,021 1,971 1,971 900
2019/12/25 2,001 2,069 2,001 2,069 1,300
2019/12/24 2,040 2,044 2,030 2,044 800
2019/12/23 2,040 2,050 2,040 2,050 1,000
2019/12/20 2,097 2,097 2,005 2,027 1,700
2019/12/19 1,996 2,078 1,991 2,076 3,200
2019/12/18 1,976 1,983 1,936 1,983 1,700
2019/12/17 1,948 1,978 1,948 1,978 2,400
2019/12/16 1,925 1,949 1,910 1,948 1,700
2019/12/13 1,885 1,922 1,885 1,922 2,200
2019/12/12 1,890 1,910 1,870 1,910 2,800
2019/12/10 1,913 1,930 1,913 1,930 300
2019/12/09 1,970 1,970 1,905 1,938 2,600
2019/12/06 1,899 1,999 1,899 1,961 3,100
2019/12/04 1,873 1,879 1,873 1,879 2,300
2019/12/03 1,898 1,898 1,898 1,898 100
2019/12/02 1,851 1,885 1,851 1,885 800
2019/11/29 1,850 1,850 1,848 1,848 600
2019/11/25 1,938 1,940 1,910 1,910 1,600
2019/11/22 1,930 1,930 1,930 1,930 300
2019/11/21 1,888 1,888 1,888 1,888 100
2019/11/20 1,895 1,935 1,895 1,895 800
2019/11/19 1,938 1,938 1,905 1,935 800
2019/11/18 1,930 1,930 1,930 1,930 300
2019/11/14 1,899 1,899 1,893 1,893 500
2019/11/13 1,939 1,939 1,937 1,939 700
2019/11/12 1,875 1,875 1,875 1,875 500
2019/11/08 1,926 1,926 1,859 1,859 2,200
2019/11/07 1,905 1,905 1,905 1,905 100
2019/11/06 1,848 1,920 1,848 1,911 1,900
2019/11/05 1,853 1,880 1,841 1,848 1,300
2019/11/01 1,864 1,864 1,864 1,864 100
2019/10/31 1,939 1,940 1,883 1,883 3,200
2019/10/30 1,930 1,930 1,930 1,930 100
2019/10/29 1,930 1,930 1,930 1,930 400
2019/10/28 1,931 1,931 1,909 1,909 700
2019/10/25 1,937 1,938 1,889 1,930 1,200
2019/10/24 1,878 1,917 1,878 1,917 700
2019/10/23 1,776 1,843 1,776 1,843 3,700
2019/10/21 1,766 1,775 1,766 1,775 800
2019/10/18 1,767 1,767 1,747 1,747 400
2019/10/17 1,755 1,755 1,740 1,755 300
2019/10/16 1,760 1,760 1,760 1,760 200
2019/10/15 1,744 1,779 1,744 1,761 1,900
2019/10/11 1,720 1,750 1,710 1,744 1,300
2019/10/10 1,720 1,720 1,690 1,690 200
2019/10/07 1,720 1,720 1,720 1,720 900
2019/10/01 1,721 1,721 1,720 1,720 300
2019/09/30 1,730 1,730 1,730 1,730 100
2019/09/27 1,699 1,699 1,690 1,690 200
2019/09/25 1,701 1,701 1,660 1,700 1,400
2019/09/24 1,660 1,700 1,660 1,700 2,200
2019/09/20 1,660 1,660 1,659 1,659 500
2019/09/19 1,660 1,660 1,660 1,660 3,900
2019/09/18 1,660 1,660 1,660 1,660 100
2019/09/17 1,670 1,681 1,670 1,681 600
2019/09/13 1,663 1,663 1,640 1,650 2,000
2019/09/12 1,650 1,675 1,650 1,669 3,500
2019/09/06 1,729 1,729 1,721 1,721 200
2019/09/05 1,745 1,749 1,745 1,749 400
2019/08/30 1,758 1,758 1,758 1,758 200
2019/08/28 1,755 1,765 1,755 1,760 1,500
2019/08/27 1,720 1,756 1,720 1,756 2,500
2019/08/26 1,713 1,759 1,713 1,719 4,700
2019/08/23 1,793 1,793 1,793 1,793 600
2019/08/22 1,784 1,784 1,779 1,779 200
2019/08/09 1,760 1,778 1,760 1,778 1,200
2019/08/08 1,778 1,779 1,778 1,779 300
2019/08/07 1,779 1,779 1,779 1,779 400
2019/07/31 1,810 1,810 1,810 1,810 200
2019/07/29 1,780 1,780 1,780 1,780 200
2019/07/26 1,780 1,780 1,780 1,780 100
2019/07/25 1,780 1,780 1,779 1,779 700
2019/07/22 1,780 1,780 1,777 1,777 200
2019/07/19 1,780 1,780 1,780 1,780 700
2019/07/17 1,785 1,785 1,784 1,784 200
2019/07/16 1,800 1,800 1,800 1,800 100
2019/07/12 1,779 1,819 1,779 1,819 400
2019/07/11 1,858 1,859 1,858 1,859 500
2019/07/10 1,815 1,815 1,790 1,790 200
2019/07/08 1,864 1,864 1,864 1,864 200
2019/07/05 1,890 1,890 1,890 1,890 200
2019/07/04 1,856 1,889 1,856 1,889 200
2019/07/03 1,821 1,821 1,816 1,816 400
2019/07/02 1,784 1,864 1,784 1,828 3,100
2019/06/28 1,785 1,785 1,785 1,785 200
2019/06/25 1,790 1,790 1,790 1,790 600
2019/06/24 1,781 1,785 1,781 1,785 300
2019/06/21 1,779 1,779 1,779 1,779 200
2019/06/20 1,788 1,790 1,786 1,790 500
2019/06/18 1,788 1,788 1,787 1,788 300
2019/06/13 1,790 1,790 1,790 1,790 4,000
2019/06/12 1,790 1,790 1,790 1,790 400
2019/06/10 1,835 1,835 1,795 1,795 1,000
2019/06/06 1,797 1,797 1,797 1,797 400
2019/06/03 1,792 1,792 1,792 1,792 100
2019/05/27 1,829 1,830 1,825 1,830 300
2019/05/24 1,890 1,891 1,850 1,850 1,100
2019/05/21 1,892 1,892 1,860 1,860 200
2019/05/20 1,891 1,892 1,891 1,892 200
2019/05/17 1,849 1,849 1,849 1,849 100
2019/05/14 1,835 1,835 1,835 1,835 100
2019/05/09 1,832 1,832 1,832 1,832 100
2019/05/08 1,833 1,833 1,832 1,832 200
2019/04/25 1,873 1,873 1,873 1,873 600
2019/04/17 1,807 1,807 1,807 1,807 200
2019/04/16 1,849 1,849 1,812 1,812 300
2019/04/15 1,804 1,806 1,804 1,806 600
2019/04/12 1,834 1,834 1,834 1,834 100
2019/04/11 1,834 1,834 1,834 1,834 100
2019/04/10 1,874 1,874 1,874 1,874 1,200
2019/04/09 1,874 1,874 1,874 1,874 100
2019/04/08 1,834 1,834 1,834 1,834 100
2019/04/04 1,830 1,830 1,830 1,830 200
2019/03/29 1,890 1,890 1,890 1,890 700
2019/03/26 1,855 1,890 1,855 1,890 300
2019/03/25 1,895 1,895 1,855 1,855 600
2019/03/22 1,880 1,895 1,880 1,895 300
2019/03/18 1,938 1,938 1,938 1,938 600
2019/03/11 1,900 1,900 1,900 1,900 300
2019/03/08 1,900 1,900 1,900 1,900 300
2019/03/04 1,928 1,928 1,900 1,900 600
2019/03/01 1,899 1,900 1,899 1,900 1,000
2019/02/28 1,899 1,899 1,899 1,899 1,200
2019/02/25 1,899 1,899 1,899 1,899 1,100
2019/02/22 1,899 1,899 1,899 1,899 100
2019/02/21 1,898 1,898 1,895 1,895 300
2019/02/19 1,899 1,899 1,899 1,899 400
2019/02/15 1,870 1,870 1,870 1,870 400
2019/02/14 1,859 1,861 1,859 1,861 500
2019/02/13 1,898 1,898 1,898 1,898 200
2019/02/08 1,875 1,875 1,875 1,875 200
2019/02/06 1,900 1,900 1,900 1,900 300
2019/02/05 1,900 1,900 1,900 1,900 100
2019/02/01 1,920 1,920 1,920 1,920 200
2019/01/30 1,920 1,920 1,920 1,920 400
2019/01/29 1,930 1,930 1,900 1,900 300
2019/01/25 1,930 1,930 1,906 1,906 700
2019/01/24 1,900 1,909 1,900 1,909 200
2019/01/22 1,884 1,884 1,884 1,884 200
2019/01/18 1,939 1,939 1,895 1,909 900
2019/01/17 1,883 1,883 1,865 1,865 800
2019/01/16 1,924 1,924 1,900 1,900 500
2019/01/15 1,945 1,945 1,943 1,943 1,400
2019/01/11 1,930 1,945 1,930 1,945 300
2019/01/10 1,940 1,940 1,940 1,940 100
2019/01/09 1,900 1,929 1,900 1,929 300
2019/01/08 1,880 1,919 1,880 1,919 400
2019/01/07 1,960 1,960 1,960 1,960 100

このページの先頭へ