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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,448 | 2,450 | 2,448 | 2,448 | 1,900 |
| 2024/12/27 | 2,370 | 2,435 | 2,370 | 2,435 | 1,500 |
| 2024/12/26 | 2,390 | 2,440 | 2,376 | 2,385 | 5,200 |
| 2024/12/25 | 2,380 | 2,449 | 2,380 | 2,417 | 2,300 |
| 2024/12/24 | 2,387 | 2,399 | 2,380 | 2,380 | 1,600 |
| 2024/12/23 | 2,386 | 2,400 | 2,385 | 2,398 | 1,200 |
| 2024/12/20 | 2,437 | 2,437 | 2,375 | 2,395 | 4,800 |
| 2024/12/19 | 2,475 | 2,475 | 2,429 | 2,436 | 1,200 |
| 2024/12/18 | 2,461 | 2,475 | 2,461 | 2,475 | 300 |
| 2024/12/17 | 2,498 | 2,516 | 2,493 | 2,493 | 500 |
| 2024/12/16 | 2,472 | 2,510 | 2,472 | 2,510 | 800 |
| 2024/12/13 | 2,520 | 2,520 | 2,470 | 2,472 | 600 |
| 2024/12/12 | 2,501 | 2,531 | 2,490 | 2,490 | 1,200 |
| 2024/12/11 | 2,515 | 2,515 | 2,506 | 2,506 | 200 |
| 2024/12/10 | 2,515 | 2,515 | 2,515 | 2,515 | 100 |
| 2024/12/09 | 2,515 | 2,515 | 2,515 | 2,515 | 100 |
| 2024/12/06 | 2,528 | 2,530 | 2,525 | 2,525 | 2,000 |
| 2024/12/05 | 2,500 | 2,525 | 2,500 | 2,525 | 400 |
| 2024/12/04 | 2,515 | 2,515 | 2,514 | 2,514 | 400 |
| 2024/12/03 | 2,500 | 2,515 | 2,497 | 2,515 | 1,400 |
| 2024/12/02 | 2,444 | 2,494 | 2,443 | 2,494 | 2,200 |
| 2024/11/29 | 2,430 | 2,472 | 2,408 | 2,439 | 2,400 |
| 2024/11/28 | 2,430 | 2,430 | 2,430 | 2,430 | 200 |
| 2024/11/27 | 2,472 | 2,472 | 2,453 | 2,453 | 1,000 |
| 2024/11/26 | 2,483 | 2,483 | 2,483 | 2,483 | 400 |
| 2024/11/25 | 2,500 | 2,501 | 2,484 | 2,484 | 1,100 |
| 2024/11/22 | 2,483 | 2,483 | 2,463 | 2,464 | 400 |
| 2024/11/21 | 2,433 | 2,484 | 2,420 | 2,484 | 1,200 |
| 2024/11/20 | 2,451 | 2,451 | 2,431 | 2,431 | 600 |
| 2024/11/19 | 2,450 | 2,471 | 2,412 | 2,442 | 1,200 |
| 2024/11/15 | 2,477 | 2,477 | 2,477 | 2,477 | 200 |
| 2024/11/14 | 2,461 | 2,462 | 2,456 | 2,456 | 700 |
| 2024/11/13 | 2,500 | 2,500 | 2,500 | 2,500 | 200 |
| 2024/11/12 | 2,498 | 2,508 | 2,498 | 2,500 | 500 |
| 2024/11/11 | 2,490 | 2,490 | 2,449 | 2,449 | 400 |
| 2024/11/08 | 2,467 | 2,516 | 2,467 | 2,494 | 2,300 |
| 2024/11/07 | 2,471 | 2,471 | 2,466 | 2,466 | 400 |
| 2024/11/06 | 2,451 | 2,451 | 2,451 | 2,451 | 100 |
| 2024/11/05 | 2,441 | 2,441 | 2,441 | 2,441 | 300 |
| 2024/11/01 | 2,435 | 2,508 | 2,435 | 2,480 | 700 |
| 2024/10/31 | 2,485 | 2,485 | 2,485 | 2,485 | 100 |
| 2024/10/30 | 2,471 | 2,471 | 2,471 | 2,471 | 200 |
| 2024/10/29 | 2,478 | 2,478 | 2,448 | 2,465 | 600 |
| 2024/10/28 | 2,442 | 2,500 | 2,442 | 2,500 | 700 |
| 2024/10/25 | 2,478 | 2,478 | 2,478 | 2,478 | 300 |
| 2024/10/24 | 2,441 | 2,498 | 2,403 | 2,478 | 2,900 |
| 2024/10/23 | 2,478 | 2,500 | 2,450 | 2,462 | 2,000 |
| 2024/10/22 | 2,515 | 2,515 | 2,485 | 2,485 | 1,300 |
| 2024/10/21 | 2,513 | 2,520 | 2,513 | 2,515 | 500 |
| 2024/10/18 | 2,530 | 2,530 | 2,506 | 2,506 | 300 |
| 2024/10/17 | 2,539 | 2,539 | 2,500 | 2,530 | 3,700 |
| 2024/10/16 | 2,600 | 2,659 | 2,498 | 2,531 | 6,600 |
| 2024/10/15 | 2,705 | 2,789 | 2,702 | 2,789 | 7,500 |
| 2024/10/11 | 2,669 | 2,700 | 2,669 | 2,700 | 800 |
| 2024/10/10 | 2,703 | 2,704 | 2,655 | 2,665 | 1,800 |
| 2024/10/09 | 2,730 | 2,730 | 2,703 | 2,703 | 1,000 |
| 2024/10/08 | 2,730 | 2,760 | 2,730 | 2,730 | 1,000 |
| 2024/10/07 | 2,755 | 2,755 | 2,712 | 2,749 | 1,200 |
| 2024/10/04 | 2,766 | 2,780 | 2,723 | 2,734 | 1,600 |
| 2024/10/03 | 2,750 | 2,766 | 2,750 | 2,766 | 1,100 |
| 2024/10/02 | 2,755 | 2,755 | 2,704 | 2,726 | 1,800 |
| 2024/10/01 | 2,693 | 2,755 | 2,693 | 2,755 | 3,500 |
| 2024/09/30 | 2,620 | 2,694 | 2,620 | 2,694 | 1,900 |
| 2024/09/27 | 2,621 | 2,650 | 2,621 | 2,650 | 1,200 |
| 2024/09/26 | 2,658 | 2,687 | 2,611 | 2,611 | 1,800 |
| 2024/09/25 | 2,685 | 2,685 | 2,658 | 2,658 | 1,300 |
| 2024/09/24 | 2,651 | 2,692 | 2,650 | 2,685 | 1,400 |
| 2024/09/20 | 2,600 | 2,623 | 2,600 | 2,623 | 600 |
| 2024/09/19 | 2,559 | 2,594 | 2,553 | 2,594 | 1,300 |
| 2024/09/18 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/09/17 | 2,510 | 2,550 | 2,510 | 2,550 | 900 |
| 2024/09/13 | 2,500 | 2,500 | 2,495 | 2,495 | 200 |
| 2024/09/12 | 2,495 | 2,495 | 2,495 | 2,495 | 100 |
| 2024/09/11 | 2,530 | 2,530 | 2,388 | 2,395 | 2,000 |
| 2024/09/10 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
| 2024/09/09 | 2,514 | 2,514 | 2,467 | 2,485 | 1,000 |
| 2024/09/06 | 2,571 | 2,571 | 2,564 | 2,564 | 500 |
| 2024/09/05 | 2,599 | 2,600 | 2,577 | 2,580 | 800 |
| 2024/09/04 | 2,667 | 2,667 | 2,556 | 2,612 | 1,300 |
| 2024/09/02 | 2,732 | 2,732 | 2,686 | 2,700 | 1,000 |
| 2024/08/30 | 2,682 | 2,682 | 2,682 | 2,682 | 300 |
| 2024/08/29 | 2,685 | 2,685 | 2,682 | 2,682 | 200 |
| 2024/08/28 | 2,700 | 2,700 | 2,686 | 2,686 | 1,100 |
| 2024/08/27 | 2,685 | 2,699 | 2,685 | 2,699 | 300 |
| 2024/08/26 | 2,680 | 2,680 | 2,630 | 2,674 | 400 |
| 2024/08/23 | 2,692 | 2,695 | 2,685 | 2,685 | 500 |
| 2024/08/22 | 2,670 | 2,679 | 2,670 | 2,677 | 400 |
| 2024/08/21 | 2,650 | 2,650 | 2,640 | 2,640 | 200 |
| 2024/08/20 | 2,635 | 2,650 | 2,635 | 2,650 | 200 |
| 2024/08/19 | 2,613 | 2,635 | 2,612 | 2,612 | 400 |
| 2024/08/16 | 2,591 | 2,650 | 2,591 | 2,650 | 1,700 |
| 2024/08/15 | 2,548 | 2,584 | 2,548 | 2,583 | 1,000 |
| 2024/08/14 | 2,571 | 2,571 | 2,548 | 2,561 | 400 |
| 2024/08/13 | 2,517 | 2,593 | 2,511 | 2,579 | 1,800 |
| 2024/08/09 | 2,537 | 2,537 | 2,455 | 2,505 | 900 |
| 2024/08/08 | 2,369 | 2,519 | 2,369 | 2,441 | 1,100 |
| 2024/08/07 | 2,229 | 2,448 | 2,229 | 2,380 | 3,900 |
| 2024/08/06 | 2,164 | 2,230 | 2,121 | 2,230 | 30,700 |
| 2024/08/05 | 2,307 | 2,313 | 2,058 | 2,064 | 13,900 |
| 2024/08/02 | 2,694 | 2,694 | 2,557 | 2,557 | 2,800 |
| 2024/08/01 | 2,775 | 2,775 | 2,705 | 2,705 | 1,800 |
| 2024/07/31 | 2,835 | 2,835 | 2,835 | 2,835 | 300 |
| 2024/07/29 | 2,815 | 2,865 | 2,814 | 2,865 | 700 |
| 2024/07/26 | 2,819 | 2,839 | 2,745 | 2,839 | 3,100 |
| 2024/07/25 | 2,826 | 2,864 | 2,710 | 2,830 | 3,900 |
| 2024/07/24 | 2,864 | 2,876 | 2,850 | 2,876 | 2,700 |
| 2024/07/23 | 2,866 | 2,880 | 2,855 | 2,864 | 6,000 |
| 2024/07/22 | 2,883 | 2,884 | 2,841 | 2,869 | 6,100 |
| 2024/07/19 | 2,863 | 2,864 | 2,850 | 2,864 | 700 |
| 2024/07/18 | 2,862 | 2,870 | 2,862 | 2,863 | 600 |
| 2024/07/17 | 2,884 | 2,884 | 2,880 | 2,880 | 600 |
| 2024/07/16 | 2,876 | 2,882 | 2,860 | 2,879 | 1,400 |
| 2024/07/12 | 2,914 | 2,914 | 2,862 | 2,885 | 6,000 |
| 2024/07/11 | 2,954 | 2,973 | 2,925 | 2,940 | 5,000 |
| 2024/07/10 | 2,922 | 2,953 | 2,917 | 2,922 | 2,300 |
| 2024/07/09 | 2,919 | 2,953 | 2,919 | 2,922 | 3,500 |
| 2024/07/08 | 2,928 | 2,931 | 2,913 | 2,919 | 900 |
| 2024/07/05 | 2,916 | 2,931 | 2,916 | 2,931 | 900 |
| 2024/07/04 | 2,901 | 2,903 | 2,881 | 2,903 | 500 |
| 2024/07/03 | 2,896 | 2,916 | 2,885 | 2,909 | 1,200 |
| 2024/07/02 | 2,919 | 2,920 | 2,896 | 2,896 | 1,200 |
| 2024/07/01 | 2,893 | 2,928 | 2,893 | 2,914 | 3,600 |
| 2024/06/28 | 2,886 | 2,922 | 2,886 | 2,906 | 2,700 |
| 2024/06/27 | 2,880 | 2,929 | 2,875 | 2,929 | 5,600 |
| 2024/06/26 | 3,070 | 3,080 | 2,900 | 2,905 | 38,100 |
| 2024/06/25 | 2,835 | 2,843 | 2,818 | 2,818 | 2,900 |
| 2024/06/24 | 2,860 | 2,860 | 2,821 | 2,840 | 1,300 |
| 2024/06/21 | 2,841 | 2,864 | 2,835 | 2,854 | 1,800 |
| 2024/06/20 | 2,801 | 2,801 | 2,771 | 2,777 | 300 |
| 2024/06/19 | 2,792 | 2,842 | 2,792 | 2,801 | 900 |
| 2024/06/18 | 2,772 | 2,797 | 2,772 | 2,779 | 800 |
| 2024/06/17 | 2,810 | 2,810 | 2,723 | 2,723 | 2,300 |
| 2024/06/14 | 2,784 | 2,784 | 2,780 | 2,780 | 300 |
| 2024/06/12 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
| 2024/06/10 | 2,795 | 2,848 | 2,795 | 2,798 | 700 |
| 2024/06/07 | 2,790 | 2,810 | 2,790 | 2,795 | 300 |
| 2024/06/06 | 2,760 | 2,770 | 2,755 | 2,760 | 500 |
| 2024/06/05 | 2,757 | 2,757 | 2,757 | 2,757 | 100 |
| 2024/06/04 | 2,762 | 2,762 | 2,762 | 2,762 | 800 |
| 2024/06/03 | 2,762 | 2,765 | 2,762 | 2,762 | 1,700 |
| 2024/05/31 | 2,761 | 2,838 | 2,761 | 2,761 | 700 |
| 2024/05/30 | 2,800 | 2,800 | 2,761 | 2,761 | 800 |
| 2024/05/29 | 2,840 | 2,840 | 2,820 | 2,820 | 600 |
| 2024/05/28 | 2,816 | 2,838 | 2,816 | 2,838 | 200 |
| 2024/05/27 | 2,877 | 2,877 | 2,800 | 2,866 | 2,100 |
| 2024/05/24 | 2,870 | 2,870 | 2,845 | 2,845 | 800 |
| 2024/05/23 | 2,878 | 2,885 | 2,868 | 2,870 | 1,800 |
| 2024/05/22 | 2,846 | 2,878 | 2,846 | 2,878 | 500 |
| 2024/05/21 | 2,815 | 2,872 | 2,815 | 2,872 | 400 |
| 2024/05/20 | 2,810 | 2,878 | 2,810 | 2,840 | 1,100 |
| 2024/05/17 | 2,800 | 2,800 | 2,773 | 2,800 | 2,200 |
| 2024/05/16 | 2,755 | 2,755 | 2,755 | 2,755 | 100 |
| 2024/05/15 | 2,799 | 2,799 | 2,760 | 2,760 | 200 |
| 2024/05/14 | 2,782 | 2,782 | 2,751 | 2,751 | 900 |
| 2024/05/13 | 2,790 | 2,790 | 2,786 | 2,786 | 200 |
| 2024/05/10 | 2,810 | 2,810 | 2,800 | 2,800 | 200 |
| 2024/05/08 | 2,808 | 2,811 | 2,808 | 2,808 | 800 |
| 2024/05/07 | 2,782 | 2,786 | 2,782 | 2,786 | 400 |
| 2024/05/02 | 2,800 | 2,800 | 2,800 | 2,800 | 1,100 |
| 2024/04/30 | 2,861 | 2,861 | 2,761 | 2,800 | 3,000 |
| 2024/04/26 | 2,820 | 2,820 | 2,811 | 2,811 | 800 |
| 2024/04/25 | 2,827 | 2,827 | 2,820 | 2,820 | 500 |
| 2024/04/23 | 2,831 | 2,840 | 2,818 | 2,818 | 600 |
| 2024/04/22 | 2,840 | 2,840 | 2,816 | 2,820 | 500 |
| 2024/04/19 | 2,877 | 2,877 | 2,840 | 2,840 | 2,300 |
| 2024/04/18 | 2,841 | 2,841 | 2,841 | 2,841 | 100 |
| 2024/04/17 | 2,830 | 2,830 | 2,830 | 2,830 | 500 |
| 2024/04/16 | 2,876 | 2,876 | 2,813 | 2,830 | 2,800 |
| 2024/04/15 | 2,914 | 2,920 | 2,855 | 2,902 | 3,500 |
| 2024/04/12 | 2,850 | 2,940 | 2,850 | 2,897 | 13,000 |
| 2024/04/11 | 2,776 | 2,795 | 2,772 | 2,785 | 1,200 |
| 2024/04/10 | 2,778 | 2,778 | 2,765 | 2,778 | 1,300 |
| 2024/04/09 | 2,750 | 2,775 | 2,750 | 2,775 | 400 |
| 2024/04/08 | 2,769 | 2,769 | 2,751 | 2,751 | 600 |
| 2024/04/05 | 2,769 | 2,769 | 2,769 | 2,769 | 100 |
| 2024/04/04 | 2,741 | 2,741 | 2,737 | 2,737 | 700 |
| 2024/04/03 | 2,741 | 2,741 | 2,741 | 2,741 | 200 |
| 2024/04/02 | 2,746 | 2,777 | 2,741 | 2,741 | 400 |
| 2024/04/01 | 2,780 | 2,787 | 2,732 | 2,780 | 1,900 |
| 2024/03/29 | 2,698 | 2,740 | 2,681 | 2,740 | 1,700 |
| 2024/03/26 | 2,721 | 2,721 | 2,715 | 2,715 | 500 |
| 2024/03/25 | 2,718 | 2,721 | 2,717 | 2,720 | 1,300 |
| 2024/03/22 | 2,720 | 2,720 | 2,716 | 2,717 | 500 |
| 2024/03/21 | 2,720 | 2,730 | 2,684 | 2,684 | 2,900 |
| 2024/03/19 | 2,676 | 2,709 | 2,676 | 2,709 | 2,900 |
| 2024/03/18 | 2,655 | 2,676 | 2,650 | 2,662 | 2,000 |
| 2024/03/15 | 2,638 | 2,650 | 2,638 | 2,650 | 1,100 |
| 2024/03/14 | 2,661 | 2,661 | 2,618 | 2,618 | 400 |
| 2024/03/13 | 2,615 | 2,667 | 2,586 | 2,667 | 1,300 |
| 2024/03/11 | 2,679 | 2,679 | 2,610 | 2,610 | 1,000 |
| 2024/03/08 | 2,668 | 2,679 | 2,636 | 2,679 | 1,200 |
| 2024/03/07 | 2,666 | 2,666 | 2,619 | 2,619 | 900 |
| 2024/03/06 | 2,648 | 2,648 | 2,616 | 2,616 | 700 |
| 2024/03/05 | 2,634 | 2,648 | 2,630 | 2,648 | 1,200 |
| 2024/03/04 | 2,595 | 2,630 | 2,540 | 2,630 | 3,300 |
| 2024/03/01 | 2,566 | 2,595 | 2,561 | 2,595 | 500 |
| 2024/02/29 | 2,566 | 2,575 | 2,565 | 2,575 | 600 |
| 2024/02/28 | 2,565 | 2,597 | 2,551 | 2,582 | 1,100 |
| 2024/02/27 | 2,566 | 2,566 | 2,566 | 2,566 | 200 |
| 2024/02/26 | 2,555 | 2,620 | 2,515 | 2,566 | 1,700 |
| 2024/02/22 | 2,605 | 2,605 | 2,605 | 2,605 | 400 |
| 2024/02/21 | 2,628 | 2,654 | 2,605 | 2,605 | 1,300 |
| 2024/02/20 | 2,648 | 2,655 | 2,647 | 2,655 | 1,100 |
| 2024/02/19 | 2,644 | 2,648 | 2,644 | 2,648 | 400 |
| 2024/02/16 | 2,650 | 2,684 | 2,643 | 2,643 | 300 |
| 2024/02/14 | 2,651 | 2,689 | 2,650 | 2,650 | 1,200 |
| 2024/02/13 | 2,656 | 2,660 | 2,656 | 2,660 | 1,200 |
| 2024/02/09 | 2,678 | 2,700 | 2,665 | 2,696 | 1,600 |
| 2024/02/08 | 2,699 | 2,699 | 2,679 | 2,679 | 1,000 |
| 2024/02/07 | 2,695 | 2,695 | 2,695 | 2,695 | 100 |
| 2024/02/06 | 2,670 | 2,670 | 2,667 | 2,667 | 700 |
| 2024/02/05 | 2,744 | 2,744 | 2,675 | 2,675 | 800 |
| 2024/02/02 | 2,662 | 2,666 | 2,662 | 2,666 | 200 |
| 2024/01/31 | 2,664 | 2,710 | 2,664 | 2,710 | 900 |
| 2024/01/29 | 2,700 | 2,700 | 2,680 | 2,680 | 400 |
| 2024/01/26 | 2,697 | 2,700 | 2,692 | 2,692 | 1,400 |
| 2024/01/25 | 2,694 | 2,698 | 2,668 | 2,698 | 1,900 |
| 2024/01/24 | 2,675 | 2,679 | 2,668 | 2,668 | 300 |
| 2024/01/23 | 2,650 | 2,680 | 2,650 | 2,665 | 2,600 |
| 2024/01/22 | 2,667 | 2,667 | 2,630 | 2,650 | 1,300 |
| 2024/01/19 | 2,666 | 2,666 | 2,623 | 2,663 | 1,000 |
| 2024/01/18 | 2,636 | 2,673 | 2,636 | 2,666 | 2,600 |
| 2024/01/17 | 2,644 | 2,644 | 2,591 | 2,640 | 700 |
| 2024/01/16 | 2,598 | 2,622 | 2,598 | 2,622 | 200 |
| 2024/01/15 | 2,605 | 2,672 | 2,570 | 2,585 | 2,000 |
| 2024/01/12 | 2,550 | 2,588 | 2,550 | 2,565 | 700 |
| 2024/01/11 | 2,557 | 2,570 | 2,555 | 2,570 | 1,700 |
| 2024/01/10 | 2,568 | 2,568 | 2,557 | 2,557 | 200 |
| 2024/01/09 | 2,521 | 2,582 | 2,521 | 2,543 | 2,300 |
| 2024/01/05 | 2,570 | 2,570 | 2,541 | 2,546 | 600 |
| 2024/01/04 | 2,683 | 2,700 | 2,541 | 2,568 | 7,000 |