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
2025/06/13 3,165 3,190 3,080 3,190 13,300
2025/06/12 3,090 3,185 3,090 3,170 8,300
2025/06/11 3,085 3,150 3,030 3,110 11,300
2025/06/10 2,999 3,080 2,988 3,015 9,800
2025/06/09 2,978 2,999 2,901 2,999 4,600
2025/06/06 2,889 2,961 2,889 2,928 3,100
2025/06/05 2,910 2,946 2,889 2,889 7,900
2025/06/04 2,900 3,300 2,857 2,906 88,700
2025/06/03 2,849 2,851 2,822 2,822 4,500
2025/06/02 2,900 2,916 2,865 2,899 1,400
2025/05/30 2,897 2,900 2,874 2,900 2,400
2025/05/29 2,910 2,920 2,852 2,880 8,200
2025/05/28 2,874 2,874 2,842 2,870 2,800
2025/05/27 2,805 2,871 2,801 2,870 2,400
2025/05/26 2,808 2,827 2,805 2,805 800
2025/05/23 2,856 2,918 2,822 2,826 3,700
2025/05/22 2,814 2,864 2,810 2,810 700
2025/05/21 2,865 2,865 2,832 2,864 600
2025/05/20 2,856 2,920 2,812 2,865 2,600
2025/05/19 2,857 2,857 2,756 2,806 3,800
2025/05/16 2,880 2,931 2,859 2,863 1,600
2025/05/15 2,895 2,897 2,876 2,880 1,600
2025/05/14 2,931 2,932 2,887 2,901 1,700
2025/05/13 2,975 2,975 2,881 2,881 5,800
2025/05/12 2,940 3,020 2,920 2,965 8,500
2025/05/09 2,895 2,917 2,840 2,907 4,300
2025/05/08 2,900 2,900 2,818 2,875 10,000
2025/05/07 2,747 2,980 2,700 2,805 36,500
2025/05/02 2,567 2,600 2,566 2,597 2,200
2025/05/01 2,633 2,633 2,560 2,566 2,800
2025/04/30 2,522 2,630 2,522 2,629 7,500
2025/04/28 2,500 2,512 2,481 2,508 1,600
2025/04/25 2,515 2,555 2,507 2,507 1,700
2025/04/24 2,520 2,520 2,507 2,507 600
2025/04/23 2,479 2,554 2,462 2,554 1,900
2025/04/22 2,460 2,460 2,426 2,451 2,000
2025/04/21 2,487 2,488 2,417 2,479 3,600
2025/04/18 2,536 2,536 2,479 2,479 1,500
2025/04/17 2,487 2,487 2,487 2,487 100
2025/04/16 2,500 2,507 2,461 2,461 700
2025/04/15 2,450 2,521 2,450 2,485 800
2025/04/14 2,433 2,490 2,395 2,431 5,300
2025/04/11 2,360 2,485 2,343 2,383 12,800
2025/04/10 2,669 2,669 2,531 2,531 14,600
2025/04/09 2,450 2,467 2,326 2,419 5,900
2025/04/08 2,380 2,550 2,380 2,501 4,800
2025/04/07 2,202 2,381 2,150 2,262 11,300
2025/04/04 2,650 2,650 2,481 2,491 16,100
2025/04/03 2,700 2,756 2,700 2,710 6,100
2025/04/02 2,756 2,820 2,749 2,802 4,400
2025/04/01 2,836 2,845 2,771 2,771 4,500
2025/03/31 2,834 2,834 2,780 2,832 8,800
2025/03/28 2,916 2,916 2,857 2,884 3,600
2025/03/27 2,929 2,930 2,900 2,916 2,100
2025/03/26 2,950 2,971 2,926 2,926 3,500
2025/03/25 3,000 3,000 2,946 2,946 3,200
2025/03/24 2,935 3,030 2,926 2,974 5,500
2025/03/21 3,010 3,010 2,977 2,985 3,900
2025/03/19 3,045 3,050 3,005 3,005 5,900
2025/03/18 2,915 3,050 2,869 3,025 18,600
2025/03/17 2,990 2,997 2,920 2,935 7,900
2025/03/14 2,986 2,986 2,915 2,940 4,600
2025/03/13 2,996 2,996 2,940 2,986 1,900
2025/03/12 2,920 2,949 2,920 2,949 2,200
2025/03/11 2,948 2,948 2,900 2,902 7,800
2025/03/10 2,999 3,030 2,972 2,978 4,700
2025/03/07 2,936 2,999 2,906 2,995 6,300
2025/03/06 3,030 3,065 2,940 2,960 12,400
2025/03/05 3,255 3,260 2,980 2,980 31,200
2025/03/04 2,999 3,335 2,926 3,045 126,400
2025/03/03 2,931 2,942 2,844 2,900 13,900
2025/02/28 2,885 3,015 2,805 2,831 19,700
2025/02/27 3,010 3,015 2,880 2,893 23,300
2025/02/26 3,280 3,285 2,970 3,080 55,900
2025/02/25 3,175 3,490 3,150 3,320 96,000
2025/02/21 3,405 3,460 3,085 3,270 154,700
2025/02/20 3,200 3,760 3,200 3,615 555,500
2025/02/19 2,556 3,060 2,556 3,060 45,200
2025/02/18 2,580 2,580 2,556 2,556 800
2025/02/17 2,653 2,653 2,580 2,580 3,100
2025/02/14 2,713 2,713 2,629 2,673 2,000
2025/02/13 2,738 2,752 2,663 2,663 2,600
2025/02/12 2,713 2,730 2,711 2,711 1,200
2025/02/10 2,690 2,713 2,640 2,713 2,000
2025/02/07 2,693 2,720 2,690 2,690 1,300
2025/02/06 2,712 2,740 2,660 2,680 3,600
2025/02/05 2,573 2,730 2,570 2,730 7,800
2025/02/04 2,579 2,579 2,522 2,538 1,300
2025/02/03 2,526 2,590 2,526 2,545 3,400
2025/01/31 2,653 2,655 2,522 2,522 6,000
2025/01/30 2,502 2,625 2,499 2,625 9,600
2025/01/29 2,452 2,458 2,452 2,452 1,000
2025/01/28 2,450 2,506 2,438 2,452 1,000
2025/01/27 2,430 2,455 2,430 2,450 2,000
2025/01/24 2,430 2,430 2,393 2,430 1,400
2025/01/21 2,430 2,433 2,430 2,433 300
2025/01/20 2,398 2,434 2,390 2,434 1,700
2025/01/17 2,400 2,410 2,400 2,405 400
2025/01/15 2,430 2,445 2,413 2,438 4,500
2025/01/14 2,525 2,550 2,375 2,375 4,900
2025/01/10 2,520 2,540 2,520 2,525 900
2025/01/09 2,469 2,519 2,469 2,519 700
2025/01/08 2,479 2,479 2,465 2,479 900
2025/01/07 2,467 2,499 2,467 2,489 1,100
2025/01/06 2,441 2,460 2,440 2,460 2,300

このページの先頭へ