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
2022/12/30 2,261 2,298 2,260 2,298 1,100
2022/12/29 2,290 2,290 2,260 2,260 1,000
2022/12/28 2,280 2,294 2,220 2,250 4,600
2022/12/27 2,250 2,280 2,250 2,280 1,100
2022/12/26 2,306 2,337 2,250 2,250 3,200
2022/12/23 2,344 2,344 2,344 2,344 1,000
2022/12/22 2,300 2,350 2,300 2,349 2,500
2022/12/21 2,351 2,351 2,300 2,300 4,600
2022/12/20 2,377 2,379 2,340 2,353 1,600
2022/12/19 2,401 2,401 2,386 2,386 1,000
2022/12/16 2,381 2,452 2,381 2,414 1,200
2022/12/15 2,449 2,449 2,399 2,409 2,600
2022/12/14 2,415 2,417 2,399 2,399 2,100
2022/12/13 2,430 2,452 2,401 2,405 2,700
2022/12/12 2,460 2,460 2,434 2,434 1,600
2022/12/09 2,465 2,465 2,460 2,460 200
2022/12/08 2,461 2,486 2,460 2,460 300
2022/12/07 2,470 2,500 2,452 2,460 4,000
2022/12/06 2,469 2,474 2,448 2,474 3,700
2022/12/05 2,451 2,468 2,451 2,452 2,200
2022/12/02 2,468 2,468 2,456 2,456 1,300
2022/12/01 2,565 2,565 2,460 2,469 5,200
2022/11/30 2,313 2,548 2,313 2,540 14,700
2022/11/29 2,351 2,365 2,301 2,363 800
2022/11/28 2,382 2,382 2,370 2,370 300
2022/11/25 2,351 2,359 2,350 2,350 1,300
2022/11/24 2,320 2,326 2,320 2,325 1,500
2022/11/22 2,304 2,304 2,304 2,304 100
2022/11/21 2,272 2,369 2,272 2,308 1,300
2022/11/18 2,317 2,318 2,317 2,317 300
2022/11/17 2,315 2,349 2,298 2,317 2,000
2022/11/16 2,347 2,347 2,318 2,321 500
2022/11/15 2,320 2,335 2,320 2,335 500
2022/11/14 2,320 2,335 2,320 2,330 500
2022/11/11 2,320 2,339 2,315 2,330 2,800
2022/11/10 2,370 2,370 2,370 2,370 100
2022/11/09 2,363 2,363 2,363 2,363 300
2022/11/08 2,356 2,397 2,356 2,393 400
2022/11/07 2,363 2,363 2,363 2,363 100
2022/11/04 2,373 2,373 2,360 2,360 500
2022/11/02 2,359 2,375 2,359 2,367 600
2022/11/01 2,382 2,382 2,382 2,382 200
2022/10/31 2,409 2,420 2,382 2,382 1,100
2022/10/28 2,363 2,391 2,320 2,388 1,900
2022/10/25 2,415 2,434 2,375 2,386 2,400
2022/10/24 2,437 2,437 2,350 2,386 3,400
2022/10/21 2,436 2,449 2,405 2,406 1,300
2022/10/20 2,421 2,436 2,401 2,402 1,100
2022/10/19 2,405 2,434 2,401 2,434 3,200
2022/10/18 2,401 2,413 2,401 2,403 800
2022/10/17 2,404 2,448 2,402 2,448 2,800
2022/10/14 2,340 2,419 2,340 2,419 5,200
2022/10/13 2,394 2,394 2,243 2,319 5,900
2022/10/12 2,350 2,412 2,350 2,412 1,200
2022/10/11 2,400 2,430 2,385 2,385 300
2022/10/07 2,400 2,401 2,400 2,400 1,700
2022/10/06 2,447 2,457 2,412 2,414 1,000
2022/10/05 2,385 2,446 2,385 2,410 400
2022/10/04 2,447 2,447 2,384 2,398 1,200
2022/10/03 2,370 2,400 2,370 2,400 300
2022/09/29 2,449 2,449 2,401 2,420 2,300
2022/09/28 2,355 2,355 2,355 2,355 100
2022/09/27 2,388 2,390 2,388 2,390 200
2022/09/26 2,420 2,420 2,365 2,389 1,700
2022/09/22 2,487 2,487 2,420 2,420 800
2022/09/21 2,426 2,445 2,426 2,445 200
2022/09/20 2,430 2,509 2,425 2,444 1,000
2022/09/16 2,426 2,460 2,421 2,421 1,000
2022/09/14 2,467 2,467 2,465 2,465 300
2022/09/13 2,475 2,475 2,475 2,475 300
2022/09/12 2,471 2,479 2,471 2,475 700
2022/09/09 2,475 2,495 2,442 2,484 2,000
2022/09/08 2,470 2,476 2,470 2,475 500
2022/09/07 2,500 2,500 2,470 2,470 1,200
2022/09/06 2,520 2,538 2,500 2,530 1,100
2022/09/05 2,531 2,532 2,521 2,521 600
2022/09/02 2,530 2,530 2,530 2,530 300
2022/09/01 2,514 2,564 2,514 2,529 1,000
2022/08/31 2,561 2,561 2,561 2,561 200
2022/08/30 2,520 2,568 2,520 2,558 1,100
2022/08/29 2,531 2,531 2,520 2,520 300
2022/08/26 2,560 2,561 2,530 2,533 700
2022/08/25 2,560 2,560 2,507 2,531 1,200
2022/08/24 2,499 2,532 2,499 2,532 300
2022/08/23 2,510 2,510 2,495 2,495 1,100
2022/08/22 2,516 2,538 2,511 2,529 2,100
2022/08/19 2,546 2,546 2,520 2,545 700
2022/08/18 2,522 2,522 2,516 2,516 200
2022/08/17 2,527 2,552 2,527 2,552 400
2022/08/16 2,527 2,527 2,527 2,527 100
2022/08/15 2,546 2,549 2,520 2,520 1,400
2022/08/12 2,536 2,550 2,536 2,550 900
2022/08/10 2,590 2,590 2,536 2,536 1,400
2022/08/09 2,560 2,600 2,550 2,550 1,000
2022/08/08 2,566 2,585 2,536 2,585 1,300
2022/08/05 2,521 2,580 2,521 2,551 1,400
2022/08/04 2,521 2,570 2,520 2,521 1,000
2022/08/02 2,565 2,565 2,521 2,521 600
2022/08/01 2,560 2,565 2,550 2,565 600
2022/07/29 2,530 2,580 2,525 2,560 1,800
2022/07/28 2,520 2,540 2,520 2,540 300
2022/07/27 2,534 2,534 2,512 2,522 1,100
2022/07/26 2,561 2,561 2,540 2,540 1,400
2022/07/25 2,546 2,559 2,546 2,557 1,000
2022/07/22 2,558 2,562 2,523 2,523 700
2022/07/21 2,510 2,530 2,500 2,511 1,100
2022/07/20 2,540 2,543 2,505 2,510 1,900
2022/07/19 2,538 2,545 2,529 2,537 1,400
2022/07/15 2,593 2,593 2,519 2,588 3,100
2022/07/14 2,585 2,618 2,569 2,594 9,700
2022/07/13 2,739 2,785 2,725 2,785 5,600
2022/07/12 2,711 2,715 2,711 2,715 700
2022/07/11 2,716 2,724 2,716 2,724 500
2022/07/08 2,719 2,719 2,716 2,716 300
2022/07/07 2,678 2,703 2,670 2,697 800
2022/07/06 2,706 2,706 2,688 2,688 600
2022/07/05 2,702 2,715 2,702 2,706 500
2022/07/01 2,715 2,715 2,697 2,705 4,900
2022/06/30 2,727 2,727 2,700 2,710 1,200
2022/06/29 2,703 2,703 2,703 2,703 100
2022/06/27 2,785 2,785 2,670 2,750 5,800
2022/06/24 2,740 2,789 2,729 2,752 2,500
2022/06/23 2,680 2,748 2,680 2,711 3,000
2022/06/22 2,682 2,720 2,656 2,656 2,300
2022/06/21 2,591 2,699 2,591 2,690 1,400
2022/06/20 2,729 2,749 2,580 2,631 2,900
2022/06/17 2,717 2,718 2,656 2,679 3,500
2022/06/16 2,840 2,840 2,732 2,767 12,100
2022/06/15 2,750 2,766 2,715 2,750 1,700
2022/06/14 2,718 2,736 2,700 2,736 400
2022/06/13 2,683 2,745 2,683 2,718 600
2022/06/10 2,740 2,740 2,700 2,705 2,000
2022/06/09 2,735 2,740 2,735 2,740 300
2022/06/08 2,735 2,760 2,735 2,740 3,400
2022/06/07 2,777 2,820 2,777 2,780 300
2022/06/06 2,732 2,777 2,725 2,777 1,100
2022/06/03 2,800 2,800 2,760 2,774 1,100
2022/06/02 2,854 2,854 2,750 2,780 4,300
2022/06/01 2,800 2,990 2,800 2,853 7,000
2022/05/31 2,641 2,799 2,635 2,799 4,500
2022/05/30 2,690 2,700 2,650 2,654 1,100
2022/05/27 2,632 2,729 2,626 2,672 2,400
2022/05/26 2,633 2,656 2,621 2,621 1,500
2022/05/25 2,630 2,630 2,620 2,620 800
2022/05/24 2,648 2,654 2,610 2,617 1,800
2022/05/23 2,630 2,650 2,605 2,605 2,300
2022/05/20 2,605 2,605 2,550 2,599 1,800
2022/05/19 2,600 2,606 2,600 2,606 500
2022/05/18 2,653 2,653 2,604 2,613 1,600
2022/05/16 2,608 2,621 2,607 2,607 1,100
2022/05/13 2,618 2,620 2,568 2,610 2,200
2022/05/12 2,640 2,640 2,602 2,613 2,600
2022/05/11 2,686 2,687 2,639 2,640 1,600
2022/05/10 2,685 2,685 2,633 2,636 500
2022/05/09 2,684 2,684 2,640 2,640 2,000
2022/05/06 2,650 2,729 2,650 2,729 2,800
2022/05/02 2,665 2,765 2,665 2,723 4,100
2022/04/28 2,697 2,765 2,646 2,765 2,200
2022/04/27 2,716 2,716 2,645 2,680 3,400
2022/04/26 2,719 2,732 2,711 2,716 1,100
2022/04/25 2,805 2,856 2,710 2,732 3,500
2022/04/22 2,717 2,805 2,666 2,805 5,000
2022/04/21 2,805 2,810 2,716 2,767 4,200
2022/04/20 2,864 2,898 2,805 2,805 4,200
2022/04/19 2,850 2,932 2,805 2,863 5,800
2022/04/18 2,951 2,960 2,712 2,900 13,800
2022/04/15 2,922 3,385 2,922 2,988 73,400
2022/04/14 2,621 2,921 2,581 2,921 18,300
2022/04/13 2,380 2,460 2,380 2,421 3,200
2022/04/12 2,480 2,509 2,421 2,422 2,400
2022/04/11 2,527 2,530 2,527 2,530 200
2022/04/08 2,552 2,620 2,552 2,620 300
2022/04/07 2,601 2,651 2,564 2,595 2,300
2022/04/06 2,632 2,651 2,601 2,651 700
2022/04/05 2,636 2,641 2,632 2,633 1,600
2022/04/04 2,627 2,682 2,627 2,640 900
2022/04/01 2,621 2,672 2,621 2,670 1,600
2022/03/30 2,675 2,675 2,638 2,638 1,800
2022/03/29 2,600 2,647 2,599 2,647 1,400
2022/03/28 2,650 2,665 2,601 2,601 2,400
2022/03/25 2,611 2,645 2,600 2,645 2,600
2022/03/24 2,521 2,577 2,521 2,577 2,100
2022/03/23 2,495 2,568 2,495 2,568 3,400
2022/03/22 2,470 2,542 2,449 2,494 2,700
2022/03/18 2,475 2,574 2,475 2,520 2,900
2022/03/17 2,685 2,685 2,474 2,525 8,100
2022/03/16 2,487 2,564 2,452 2,487 1,600
2022/03/15 2,498 2,526 2,477 2,523 1,400
2022/03/14 2,489 2,510 2,443 2,510 1,000
2022/03/11 2,484 2,500 2,394 2,472 2,300
2022/03/10 2,479 2,484 2,404 2,484 3,200
2022/03/09 2,429 2,479 2,410 2,470 1,600
2022/03/08 2,290 2,430 2,289 2,429 3,000
2022/03/07 2,397 2,399 2,291 2,325 4,900
2022/03/04 2,484 2,500 2,407 2,439 2,600
2022/03/03 2,565 2,569 2,413 2,455 5,400
2022/03/02 2,287 2,565 2,236 2,501 13,400
2022/03/01 2,153 2,250 2,141 2,214 4,400
2022/02/28 2,135 2,220 2,135 2,158 4,000
2022/02/25 2,117 2,140 2,080 2,135 5,100
2022/02/24 2,123 2,123 2,059 2,067 3,700
2022/02/22 2,161 2,161 2,120 2,120 900
2022/02/21 2,130 2,165 2,130 2,165 800
2022/02/18 2,135 2,150 2,130 2,150 1,700
2022/02/17 2,165 2,170 2,124 2,155 700
2022/02/16 2,165 2,165 2,159 2,165 2,600
2022/02/15 2,115 2,121 2,111 2,115 1,400
2022/02/14 2,156 2,167 2,139 2,139 1,700
2022/02/10 2,189 2,208 2,158 2,185 1,800
2022/02/09 2,157 2,189 2,156 2,189 900
2022/02/08 2,193 2,193 2,150 2,183 3,100
2022/02/07 2,289 2,289 2,193 2,243 1,500
2022/02/04 2,239 2,239 2,239 2,239 100
2022/02/03 2,300 2,341 2,222 2,289 2,600
2022/02/02 2,167 2,303 2,167 2,303 5,100
2022/02/01 2,130 2,200 2,116 2,173 8,200
2022/01/31 2,142 2,189 2,105 2,140 8,200
2022/01/28 2,234 2,234 2,150 2,169 3,900
2022/01/27 2,285 2,290 2,215 2,221 3,300
2022/01/26 2,272 2,343 2,220 2,285 4,800
2022/01/25 2,423 2,423 2,240 2,320 4,200
2022/01/24 2,326 2,419 2,326 2,419 1,900
2022/01/21 2,306 2,424 2,280 2,424 9,500
2022/01/20 2,503 2,505 2,380 2,406 7,400
2022/01/19 2,620 2,639 2,502 2,503 8,200
2022/01/18 2,620 2,667 2,590 2,614 13,500
2022/01/17 3,100 3,170 2,670 2,670 30,700
2022/01/14 3,230 3,230 3,045 3,110 14,300
2022/01/13 3,280 3,280 3,190 3,200 5,900
2022/01/12 3,135 3,260 3,135 3,240 4,700
2022/01/07 3,125 3,190 3,075 3,135 3,300
2022/01/06 3,120 3,130 3,085 3,085 1,500
2022/01/05 3,175 3,190 3,120 3,130 1,900
2022/01/04 3,315 3,315 3,245 3,245 1,400

このページの先頭へ