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
2023/12/29 2,483 2,483 2,483 2,483 300
2023/12/28 2,483 2,483 2,483 2,483 100
2023/12/27 2,482 2,485 2,482 2,483 1,100
2023/12/26 2,462 2,496 2,462 2,480 1,100
2023/12/25 2,509 2,516 2,508 2,508 1,400
2023/12/22 2,499 2,500 2,499 2,500 300
2023/12/21 2,492 2,498 2,492 2,498 300
2023/12/20 2,491 2,541 2,491 2,496 1,800
2023/12/19 2,507 2,507 2,485 2,486 2,900
2023/12/18 2,500 2,500 2,500 2,500 700
2023/12/15 2,505 2,505 2,499 2,499 600
2023/12/14 2,502 2,502 2,500 2,500 400
2023/12/13 2,510 2,510 2,500 2,500 300
2023/12/12 2,505 2,505 2,505 2,505 400
2023/12/11 2,484 2,513 2,484 2,500 3,100
2023/12/08 2,491 2,519 2,490 2,490 600
2023/12/07 2,505 2,505 2,494 2,494 1,000
2023/12/06 2,498 2,519 2,466 2,519 600
2023/12/05 2,570 2,570 2,446 2,467 3,600
2023/11/30 2,538 2,576 2,538 2,576 200
2023/11/29 2,481 2,488 2,480 2,488 800
2023/11/28 2,530 2,530 2,530 2,530 100
2023/11/27 2,523 2,523 2,523 2,523 200
2023/11/24 2,578 2,578 2,538 2,538 2,000
2023/11/22 2,478 2,478 2,478 2,478 100
2023/11/21 2,465 2,465 2,451 2,451 300
2023/11/20 2,465 2,465 2,465 2,465 200
2023/11/17 2,460 2,465 2,460 2,465 1,000
2023/11/16 2,450 2,451 2,450 2,451 600
2023/11/15 2,440 2,440 2,440 2,440 100
2023/11/14 2,450 2,450 2,450 2,450 400
2023/11/13 2,450 2,450 2,450 2,450 1,600
2023/11/10 2,445 2,445 2,445 2,445 100
2023/11/09 2,435 2,435 2,435 2,435 100
2023/11/08 2,437 2,451 2,431 2,431 1,200
2023/11/07 2,445 2,445 2,440 2,440 400
2023/11/06 2,430 2,460 2,430 2,445 3,300
2023/11/02 2,424 2,424 2,424 2,424 200
2023/11/01 2,429 2,430 2,421 2,421 2,200
2023/10/30 2,425 2,425 2,384 2,401 1,500
2023/10/27 2,400 2,400 2,400 2,400 100
2023/10/26 2,390 2,425 2,385 2,425 3,600
2023/10/25 2,394 2,394 2,382 2,383 600
2023/10/24 2,390 2,400 2,387 2,394 1,900
2023/10/23 2,399 2,399 2,389 2,390 500
2023/10/20 2,391 2,391 2,383 2,383 1,300
2023/10/19 2,391 2,391 2,391 2,391 100
2023/10/18 2,385 2,390 2,385 2,390 2,500
2023/10/17 2,390 2,399 2,390 2,392 2,300
2023/10/16 2,390 2,390 2,390 2,390 300
2023/10/13 2,405 2,424 2,400 2,400 4,600
2023/10/12 2,418 2,439 2,418 2,435 3,100
2023/10/11 2,427 2,427 2,415 2,415 1,400
2023/10/10 2,413 2,427 2,413 2,427 1,300
2023/10/06 2,408 2,408 2,408 2,408 400
2023/10/05 2,406 2,448 2,405 2,423 1,700
2023/10/04 2,413 2,413 2,400 2,400 3,100
2023/10/03 2,452 2,452 2,422 2,422 700
2023/10/02 2,440 2,453 2,440 2,453 2,200
2023/09/29 2,460 2,460 2,421 2,421 2,400
2023/09/28 2,431 2,450 2,430 2,450 900
2023/09/26 2,450 2,455 2,435 2,435 900
2023/09/25 2,438 2,439 2,435 2,439 1,900
2023/09/22 2,427 2,439 2,427 2,439 700
2023/09/21 2,440 2,440 2,430 2,430 400
2023/09/20 2,450 2,450 2,445 2,445 200
2023/09/19 2,440 2,460 2,439 2,460 2,400
2023/09/15 2,429 2,429 2,421 2,421 900
2023/09/14 2,423 2,423 2,423 2,423 100
2023/09/13 2,435 2,440 2,435 2,435 3,500
2023/09/12 2,415 2,435 2,415 2,429 2,200
2023/09/11 2,407 2,426 2,405 2,405 2,000
2023/09/08 2,408 2,416 2,401 2,416 700
2023/09/07 2,410 2,415 2,401 2,408 1,000
2023/09/06 2,408 2,410 2,400 2,410 1,500
2023/09/05 2,396 2,410 2,396 2,410 800
2023/09/04 2,399 2,410 2,398 2,406 1,300
2023/09/01 2,397 2,400 2,391 2,400 600
2023/08/31 2,391 2,391 2,391 2,391 100
2023/08/30 2,376 2,376 2,376 2,376 100
2023/08/29 2,380 2,380 2,372 2,372 200
2023/08/28 2,371 2,371 2,371 2,371 200
2023/08/25 2,358 2,400 2,345 2,400 2,300
2023/08/24 2,378 2,390 2,378 2,390 700
2023/08/23 2,366 2,378 2,366 2,378 200
2023/08/22 2,380 2,380 2,380 2,380 100
2023/08/21 2,410 2,410 2,380 2,380 400
2023/08/18 2,365 2,375 2,360 2,360 1,300
2023/08/17 2,365 2,390 2,362 2,390 800
2023/08/16 2,405 2,405 2,377 2,377 1,000
2023/08/15 2,405 2,407 2,395 2,407 1,900
2023/08/14 2,404 2,412 2,404 2,407 600
2023/08/10 2,401 2,416 2,400 2,401 1,000
2023/08/09 2,413 2,424 2,405 2,424 500
2023/08/08 2,445 2,445 2,413 2,413 700
2023/08/07 2,413 2,415 2,400 2,415 1,900
2023/08/04 2,435 2,435 2,413 2,413 500
2023/08/03 2,429 2,431 2,421 2,431 900
2023/08/02 2,455 2,455 2,429 2,429 1,300
2023/08/01 2,451 2,455 2,451 2,453 800
2023/07/31 2,495 2,495 2,454 2,454 1,600
2023/07/28 2,467 2,495 2,452 2,495 2,400
2023/07/27 2,493 2,493 2,471 2,471 1,700
2023/07/26 2,475 2,500 2,465 2,500 2,500
2023/07/25 2,500 2,500 2,492 2,495 1,400
2023/07/24 2,478 2,500 2,464 2,491 3,100
2023/07/21 2,442 2,477 2,442 2,473 1,800
2023/07/20 2,473 2,473 2,442 2,454 1,800
2023/07/19 2,426 2,473 2,425 2,473 4,100
2023/07/18 2,460 2,462 2,424 2,424 1,800
2023/07/14 2,451 2,463 2,410 2,462 12,400
2023/07/13 2,402 2,406 2,382 2,390 2,200
2023/07/12 2,383 2,406 2,383 2,406 500
2023/07/11 2,390 2,400 2,366 2,390 1,800
2023/07/10 2,392 2,406 2,378 2,379 1,100
2023/07/07 2,397 2,408 2,373 2,395 800
2023/07/06 2,400 2,400 2,390 2,397 900
2023/07/05 2,390 2,405 2,390 2,405 700
2023/07/04 2,406 2,410 2,389 2,389 1,600
2023/07/03 2,416 2,422 2,400 2,422 1,100
2023/06/30 2,390 2,415 2,390 2,415 1,200
2023/06/29 2,400 2,406 2,389 2,406 400
2023/06/28 2,386 2,400 2,386 2,400 700
2023/06/27 2,388 2,403 2,386 2,403 1,800
2023/06/23 2,395 2,395 2,385 2,386 1,200
2023/06/22 2,400 2,400 2,388 2,400 1,400
2023/06/21 2,400 2,405 2,399 2,401 1,500
2023/06/20 2,389 2,400 2,384 2,384 1,000
2023/06/19 2,419 2,419 2,375 2,396 1,900
2023/06/16 2,402 2,402 2,384 2,384 3,100
2023/06/15 2,411 2,422 2,402 2,402 2,300
2023/06/14 2,471 2,471 2,402 2,418 3,900
2023/06/13 2,409 2,528 2,383 2,484 17,600
2023/06/12 2,373 2,377 2,343 2,376 1,500
2023/06/09 2,396 2,409 2,378 2,386 1,400
2023/06/08 2,392 2,399 2,380 2,399 5,300
2023/06/07 2,419 2,429 2,396 2,396 1,500
2023/06/06 2,444 2,444 2,395 2,396 2,300
2023/06/05 2,425 2,425 2,385 2,395 1,700
2023/06/02 2,394 2,425 2,380 2,425 600
2023/06/01 2,443 2,443 2,394 2,394 500
2023/05/30 2,370 2,426 2,370 2,426 1,400
2023/05/29 2,433 2,449 2,418 2,431 1,200
2023/05/26 2,411 2,435 2,411 2,433 500
2023/05/25 2,428 2,437 2,408 2,410 2,000
2023/05/24 2,410 2,430 2,410 2,430 400
2023/05/23 2,456 2,456 2,410 2,410 2,500
2023/05/22 2,427 2,447 2,427 2,445 1,000
2023/05/19 2,428 2,431 2,405 2,407 1,800
2023/05/18 2,416 2,420 2,410 2,410 2,000
2023/05/17 2,430 2,430 2,410 2,410 2,200
2023/05/16 2,445 2,453 2,425 2,430 1,900
2023/05/15 2,453 2,467 2,423 2,467 2,100
2023/05/12 2,456 2,517 2,453 2,453 8,100
2023/05/11 2,429 2,451 2,417 2,419 800
2023/05/10 2,430 2,430 2,412 2,412 1,500
2023/05/09 2,450 2,450 2,440 2,440 300
2023/05/08 2,433 2,474 2,433 2,446 3,300
2023/05/02 2,424 2,425 2,420 2,420 1,100
2023/05/01 2,436 2,437 2,423 2,424 900
2023/04/28 2,418 2,428 2,415 2,415 2,700
2023/04/27 2,428 2,439 2,408 2,415 3,300
2023/04/26 2,421 2,451 2,408 2,423 9,700
2023/04/25 2,566 2,630 2,470 2,480 13,300
2023/04/24 2,501 2,800 2,501 2,516 36,700
2023/04/21 2,541 2,588 2,467 2,467 9,900
2023/04/20 2,600 2,640 2,541 2,545 10,000
2023/04/19 2,665 2,769 2,591 2,600 33,800
2023/04/18 2,700 2,934 2,665 2,715 107,900
2023/04/17 2,980 3,100 2,902 3,100 53,800
2023/04/14 2,450 2,973 2,404 2,600 150,800
2023/04/13 2,605 2,613 2,450 2,473 22,900
2023/04/12 3,095 3,360 2,552 2,592 207,300
2023/04/11 2,624 2,874 2,601 2,874 29,300
2023/04/10 2,296 2,460 2,256 2,374 12,600
2023/04/07 2,279 2,291 2,241 2,280 1,200
2023/04/06 2,245 2,245 2,233 2,233 600
2023/04/05 2,240 2,240 2,240 2,240 100
2023/04/04 2,242 2,284 2,240 2,240 500
2023/04/03 2,280 2,280 2,246 2,246 300
2023/03/31 2,250 2,281 2,250 2,280 1,700
2023/03/30 2,208 2,239 2,206 2,239 1,000
2023/03/29 2,223 2,250 2,206 2,230 1,700
2023/03/27 2,280 2,280 2,246 2,273 300
2023/03/24 2,254 2,254 2,231 2,231 1,100
2023/03/23 2,255 2,269 2,255 2,269 400
2023/03/22 2,299 2,299 2,249 2,261 700
2023/03/20 2,325 2,325 2,270 2,276 1,200
2023/03/17 2,251 2,300 2,242 2,279 1,300
2023/03/16 2,212 2,226 2,201 2,201 800
2023/03/15 2,252 2,252 2,220 2,220 1,400
2023/03/14 2,300 2,300 2,222 2,252 2,600
2023/03/13 2,278 2,289 2,278 2,280 600
2023/03/10 2,324 2,324 2,277 2,277 800
2023/03/09 2,315 2,326 2,315 2,317 500
2023/03/08 2,314 2,315 2,310 2,315 1,100
2023/03/07 2,299 2,299 2,299 2,299 100
2023/03/06 2,255 2,260 2,255 2,260 800
2023/03/03 2,255 2,255 2,255 2,255 200
2023/03/02 2,256 2,256 2,256 2,256 100
2023/03/01 2,269 2,269 2,269 2,269 100
2023/02/27 2,320 2,320 2,319 2,319 1,200
2023/02/24 2,316 2,316 2,315 2,315 400
2023/02/22 2,330 2,330 2,290 2,290 1,500
2023/02/21 2,300 2,327 2,289 2,327 2,300
2023/02/20 2,227 2,227 2,227 2,227 500
2023/02/15 2,254 2,254 2,254 2,254 100
2023/02/14 2,277 2,300 2,277 2,300 1,100
2023/02/13 2,230 2,230 2,227 2,227 200
2023/02/08 2,280 2,280 2,280 2,280 200
2023/02/07 2,230 2,231 2,230 2,231 400
2023/02/06 2,284 2,284 2,248 2,280 500
2023/02/03 2,300 2,300 2,234 2,234 500
2023/02/02 2,226 2,226 2,226 2,226 100
2023/02/01 2,229 2,229 2,228 2,228 200
2023/01/30 2,246 2,247 2,246 2,247 400
2023/01/27 2,300 2,319 2,293 2,293 1,000
2023/01/26 2,302 2,340 2,240 2,290 1,700
2023/01/25 2,281 2,300 2,271 2,300 2,100
2023/01/24 2,254 2,260 2,238 2,255 1,200
2023/01/23 2,221 2,255 2,204 2,204 400
2023/01/20 2,220 2,230 2,186 2,230 400
2023/01/19 2,145 2,208 2,145 2,200 4,100
2023/01/18 2,134 2,148 2,120 2,123 900
2023/01/17 2,136 2,154 2,120 2,152 2,000
2023/01/16 2,181 2,230 2,110 2,128 7,100
2023/01/13 2,321 2,381 2,321 2,381 4,400
2023/01/12 2,330 2,350 2,300 2,350 2,400
2023/01/11 2,274 2,324 2,274 2,324 500
2023/01/10 2,270 2,272 2,270 2,272 800
2023/01/06 2,320 2,320 2,320 2,320 400
2023/01/05 2,339 2,345 2,315 2,335 1,200
2023/01/04 2,298 2,350 2,298 2,320 2,300

このページの先頭へ