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
2020/12/30 2,364 2,364 2,353 2,353 400
2020/12/29 2,349 2,354 2,335 2,335 2,000
2020/12/28 2,342 2,342 2,318 2,318 300
2020/12/25 2,325 2,325 2,292 2,292 700
2020/12/24 2,280 2,325 2,275 2,325 1,800
2020/12/23 2,292 2,292 2,290 2,290 200
2020/12/22 2,289 2,323 2,280 2,323 800
2020/12/21 2,323 2,323 2,310 2,310 400
2020/12/17 2,301 2,301 2,301 2,301 100
2020/12/16 2,320 2,330 2,300 2,301 1,100
2020/12/15 2,320 2,320 2,300 2,300 300
2020/12/11 2,337 2,340 2,280 2,280 1,900
2020/12/10 2,294 2,335 2,294 2,335 1,500
2020/12/08 2,250 2,283 2,250 2,283 800
2020/12/07 2,255 2,260 2,250 2,250 900
2020/12/04 2,252 2,259 2,251 2,251 600
2020/12/02 2,283 2,283 2,283 2,283 100
2020/12/01 2,270 2,270 2,270 2,270 400
2020/11/30 2,270 2,270 2,270 2,270 300
2020/11/27 2,330 2,330 2,280 2,320 300
2020/11/26 2,332 2,332 2,332 2,332 300
2020/11/25 2,350 2,350 2,282 2,283 1,800
2020/11/24 2,233 2,336 2,233 2,263 4,100
2020/11/20 2,262 2,262 2,262 2,262 100
2020/11/19 2,330 2,335 2,270 2,301 2,900
2020/11/18 2,328 2,328 2,302 2,302 600
2020/11/17 2,300 2,300 2,277 2,300 900
2020/11/16 2,250 2,300 2,250 2,300 3,600
2020/11/13 2,230 2,233 2,229 2,231 1,900
2020/11/12 2,235 2,235 2,220 2,230 1,200
2020/11/11 2,200 2,200 2,200 2,200 200
2020/11/10 2,200 2,200 2,200 2,200 1,200
2020/11/09 2,258 2,258 2,190 2,200 2,700
2020/11/06 2,200 2,208 2,200 2,208 300
2020/11/05 2,160 2,170 2,151 2,170 2,300
2020/11/04 2,195 2,195 2,168 2,180 1,300
2020/10/30 2,210 2,229 2,210 2,211 2,300
2020/10/28 2,278 2,278 2,277 2,277 1,500
2020/10/27 2,258 2,280 2,258 2,279 2,300
2020/10/26 2,323 2,323 2,204 2,220 4,800
2020/10/23 2,235 2,235 2,235 2,235 300
2020/10/22 2,252 2,252 2,187 2,235 1,800
2020/10/21 2,271 2,273 2,213 2,263 5,600
2020/10/20 2,300 2,300 2,263 2,266 6,600
2020/10/19 2,334 2,375 2,306 2,333 2,500
2020/10/16 2,360 2,360 2,286 2,287 5,100
2020/10/15 2,373 2,450 2,324 2,399 9,700
2020/10/14 2,220 2,450 2,155 2,323 41,800
2020/10/13 1,980 2,045 1,968 2,020 5,300
2020/10/12 1,973 1,978 1,961 1,978 2,000
2020/10/09 1,974 1,974 1,974 1,974 100
2020/10/07 1,947 1,953 1,947 1,950 2,100
2020/10/06 1,974 1,974 1,938 1,938 300
2020/10/05 1,975 1,975 1,975 1,975 100
2020/09/30 1,950 1,950 1,950 1,950 100
2020/09/29 1,930 1,950 1,930 1,950 200
2020/09/28 1,910 1,910 1,910 1,910 200
2020/09/25 1,950 1,950 1,950 1,950 600
2020/09/24 1,916 1,942 1,890 1,890 1,300
2020/09/23 1,902 1,942 1,902 1,911 400
2020/09/18 1,900 1,901 1,900 1,901 200
2020/09/17 1,870 1,870 1,870 1,870 500
2020/09/16 1,913 1,913 1,871 1,871 700
2020/09/15 1,873 1,873 1,873 1,873 100
2020/09/14 1,871 1,883 1,871 1,883 200
2020/09/11 1,872 1,872 1,872 1,872 500
2020/09/09 1,872 1,872 1,872 1,872 100
2020/09/08 1,880 1,880 1,872 1,872 300
2020/09/07 1,885 1,885 1,880 1,880 700
2020/09/04 1,950 1,950 1,883 1,900 1,700
2020/09/03 1,950 1,950 1,950 1,950 2,100
2020/09/02 1,872 1,945 1,872 1,945 4,600
2020/09/01 1,905 1,935 1,880 1,880 1,300
2020/08/31 1,900 1,902 1,900 1,902 1,700
2020/08/28 1,900 1,900 1,886 1,886 1,700
2020/08/26 1,900 1,900 1,900 1,900 200
2020/08/25 1,924 1,930 1,901 1,901 1,000
2020/08/24 1,900 1,900 1,900 1,900 100
2020/08/20 1,881 1,910 1,870 1,870 3,700
2020/08/18 1,895 1,905 1,891 1,891 500
2020/08/17 1,870 1,870 1,867 1,870 700
2020/08/13 1,861 1,875 1,861 1,875 300
2020/08/07 1,918 1,940 1,901 1,901 600
2020/08/05 1,913 1,913 1,913 1,913 100
2020/08/04 1,873 1,873 1,873 1,873 100
2020/08/03 1,851 1,873 1,850 1,873 300
2020/07/31 1,904 1,904 1,850 1,864 2,400
2020/07/30 1,910 1,944 1,880 1,944 1,100
2020/07/29 1,900 1,950 1,900 1,950 1,300
2020/07/28 1,950 1,950 1,905 1,940 1,900
2020/07/22 1,949 1,960 1,909 1,960 1,900
2020/07/21 1,944 1,945 1,918 1,936 2,000
2020/07/17 1,911 1,912 1,911 1,912 300
2020/07/16 1,900 1,905 1,900 1,905 300
2020/07/15 1,954 1,954 1,898 1,905 2,000
2020/07/14 1,885 1,944 1,885 1,944 500
2020/07/13 1,990 1,990 1,873 1,925 1,200
2020/07/10 1,910 1,985 1,910 1,950 1,400
2020/07/09 2,000 2,026 1,960 1,989 1,100
2020/07/08 1,956 2,000 1,931 2,000 4,400
2020/07/07 1,942 1,980 1,900 1,926 9,400
2020/07/06 1,730 1,782 1,730 1,782 800
2020/07/03 1,731 1,731 1,730 1,730 400
2020/07/02 1,739 1,749 1,739 1,749 200
2020/07/01 1,779 1,779 1,779 1,779 200
2020/06/30 1,780 1,780 1,779 1,779 600
2020/06/29 1,790 1,790 1,750 1,770 600
2020/06/26 1,807 1,813 1,773 1,813 700
2020/06/25 1,812 1,812 1,772 1,773 2,500
2020/06/24 1,730 1,732 1,730 1,732 200
2020/06/23 1,681 1,688 1,681 1,688 300
2020/06/22 1,661 1,665 1,661 1,665 200
2020/06/19 1,662 1,662 1,662 1,662 800
2020/06/18 1,658 1,662 1,657 1,662 2,300
2020/06/17 1,715 1,715 1,653 1,657 400
2020/06/16 1,750 1,750 1,670 1,689 1,400
2020/06/15 1,612 1,791 1,612 1,760 3,900
2020/06/12 1,636 1,640 1,636 1,640 500
2020/06/11 1,700 1,700 1,681 1,681 400
2020/06/10 1,700 1,700 1,650 1,690 500
2020/06/09 1,699 1,699 1,660 1,660 200
2020/06/08 1,700 1,700 1,698 1,698 200
2020/06/05 1,668 1,668 1,650 1,650 400
2020/06/03 1,654 1,708 1,654 1,708 1,900
2020/06/02 1,631 1,631 1,630 1,630 600
2020/06/01 1,600 1,600 1,600 1,600 2,300
2020/05/29 1,600 1,600 1,578 1,600 400
2020/05/28 1,655 1,655 1,620 1,654 1,400
2020/05/27 1,630 1,640 1,600 1,640 1,600
2020/05/26 1,600 1,640 1,590 1,590 1,200
2020/05/25 1,649 1,649 1,556 1,580 2,900
2020/05/22 1,649 1,649 1,649 1,649 300
2020/05/21 1,650 1,650 1,649 1,649 600
2020/05/20 1,595 1,649 1,595 1,640 1,400
2020/05/19 1,555 1,595 1,555 1,595 300
2020/05/14 1,537 1,537 1,514 1,515 700
2020/05/12 1,514 1,537 1,514 1,537 300
2020/05/11 1,553 1,554 1,553 1,554 200
2020/05/08 1,488 1,488 1,488 1,488 100
2020/05/07 1,549 1,549 1,542 1,542 200
2020/04/30 1,492 1,536 1,492 1,498 1,100
2020/04/27 1,470 1,540 1,466 1,492 1,100
2020/04/24 1,470 1,470 1,470 1,470 500
2020/04/23 1,480 1,510 1,480 1,510 1,100
2020/04/22 1,455 1,455 1,455 1,455 200
2020/04/21 1,480 1,485 1,480 1,485 200
2020/04/20 1,471 1,475 1,471 1,475 600
2020/04/14 1,470 1,470 1,470 1,470 100
2020/04/09 1,512 1,512 1,512 1,512 100
2020/04/03 1,422 1,422 1,422 1,422 200
2020/04/01 1,441 1,447 1,441 1,447 400
2020/03/26 1,458 1,458 1,440 1,440 400
2020/03/25 1,536 1,536 1,406 1,416 1,900
2020/03/24 1,350 1,397 1,350 1,397 400
2020/03/19 1,350 1,350 1,350 1,350 600
2020/03/18 1,350 1,350 1,350 1,350 100
2020/03/16 1,365 1,365 1,298 1,298 4,600
2020/03/13 1,420 1,450 1,398 1,398 1,400
2020/03/12 1,501 1,501 1,480 1,480 400
2020/03/11 1,600 1,600 1,600 1,600 200
2020/03/10 1,539 1,600 1,525 1,600 1,900
2020/03/09 1,800 1,800 1,560 1,560 4,900
2020/03/06 1,850 1,850 1,850 1,850 1,200
2020/03/05 1,733 1,741 1,701 1,741 2,000
2020/03/04 1,773 1,773 1,773 1,773 100
2020/03/02 1,742 1,747 1,742 1,745 300
2020/02/28 1,725 1,753 1,720 1,737 1,900
2020/02/27 1,802 1,807 1,802 1,805 700
2020/02/26 1,829 1,830 1,828 1,828 500
2020/02/25 1,889 1,901 1,856 1,856 2,100
2020/02/21 1,906 1,929 1,906 1,929 1,100
2020/02/19 1,901 1,901 1,901 1,901 1,600
2020/02/17 1,862 1,862 1,862 1,862 200
2020/02/14 1,861 1,871 1,861 1,871 400
2020/02/12 1,901 1,901 1,901 1,901 100
2020/02/10 1,900 1,901 1,900 1,901 300
2020/02/07 1,911 1,911 1,872 1,872 1,000
2020/02/05 1,945 1,951 1,945 1,951 300
2020/02/04 1,911 2,031 1,911 1,941 1,100
2020/01/31 1,904 1,904 1,899 1,899 500
2020/01/30 1,916 1,916 1,876 1,904 300
2020/01/29 1,917 1,940 1,900 1,940 800
2020/01/28 1,871 1,940 1,871 1,940 200
2020/01/27 1,927 1,927 1,870 1,871 2,300
2020/01/24 1,971 1,971 1,933 1,933 3,600
2020/01/23 1,990 2,000 1,983 2,000 1,600
2020/01/22 1,971 1,996 1,971 1,990 1,600
2020/01/21 1,998 1,998 1,977 1,977 500
2020/01/20 2,029 2,029 1,971 1,973 5,800
2020/01/17 2,031 2,050 2,025 2,030 900
2020/01/16 2,150 2,189 2,005 2,030 28,400
2020/01/15 2,144 2,300 2,124 2,300 12,500
2020/01/14 2,115 2,116 2,110 2,110 1,900
2020/01/10 2,099 2,115 2,099 2,115 1,400
2020/01/09 2,019 2,089 2,019 2,089 700
2020/01/08 2,030 2,038 1,971 1,979 1,400
2020/01/07 1,976 2,038 1,976 2,038 3,700
2020/01/06 1,931 1,943 1,931 1,943 300

このページの先頭へ