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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,200 | 5,800 | 5,200 | 5,800 | 21,200 |
| 2026/03/26 | 5,600 | 5,950 | 5,200 | 5,300 | 85,700 |
| 2026/03/25 | 4,980 | 5,420 | 4,960 | 5,420 | 95,300 |
| 2026/03/24 | 4,155 | 4,715 | 4,105 | 4,715 | 10,600 |
| 2026/03/23 | 4,060 | 4,130 | 4,015 | 4,015 | 1,500 |
| 2026/03/19 | 4,290 | 4,290 | 4,180 | 4,180 | 2,700 |
| 2026/03/18 | 4,330 | 4,395 | 4,295 | 4,330 | 3,900 |
| 2026/03/17 | 4,350 | 4,375 | 4,260 | 4,260 | 1,700 |
| 2026/03/16 | 4,240 | 4,370 | 4,240 | 4,280 | 3,100 |
| 2026/03/13 | 4,225 | 4,270 | 4,220 | 4,240 | 1,800 |
| 2026/03/12 | 4,430 | 4,430 | 4,270 | 4,295 | 4,300 |
| 2026/03/11 | 4,470 | 4,475 | 4,355 | 4,430 | 4,600 |
| 2026/03/10 | 4,315 | 4,455 | 4,245 | 4,425 | 9,200 |
| 2026/03/09 | 4,300 | 4,300 | 4,065 | 4,175 | 12,900 |
| 2026/03/06 | 4,395 | 4,510 | 4,350 | 4,380 | 4,200 |
| 2026/03/05 | 4,300 | 4,455 | 4,300 | 4,420 | 7,300 |
| 2026/03/04 | 4,380 | 4,435 | 4,130 | 4,185 | 13,700 |
| 2026/03/03 | 4,700 | 4,700 | 4,520 | 4,520 | 6,200 |
| 2026/03/02 | 4,645 | 4,700 | 4,575 | 4,675 | 5,300 |
| 2026/02/27 | 4,810 | 4,815 | 4,720 | 4,750 | 1,700 |
| 2026/02/26 | 4,750 | 4,825 | 4,725 | 4,770 | 3,400 |
| 2026/02/25 | 4,695 | 4,820 | 4,690 | 4,750 | 9,900 |
| 2026/02/24 | 4,620 | 4,705 | 4,525 | 4,695 | 6,700 |
| 2026/02/20 | 4,705 | 4,720 | 4,620 | 4,620 | 3,100 |
| 2026/02/19 | 4,725 | 4,795 | 4,685 | 4,690 | 2,300 |
| 2026/02/18 | 4,680 | 4,875 | 4,680 | 4,710 | 10,800 |
| 2026/02/17 | 4,760 | 4,765 | 4,625 | 4,675 | 3,300 |
| 2026/02/16 | 4,640 | 4,780 | 4,580 | 4,700 | 9,100 |
| 2026/02/13 | 4,615 | 4,690 | 4,570 | 4,590 | 19,400 |
| 2026/02/12 | 4,590 | 4,700 | 4,590 | 4,685 | 7,800 |
| 2026/02/10 | 4,720 | 4,790 | 4,660 | 4,660 | 9,100 |
| 2026/02/09 | 4,720 | 4,780 | 4,610 | 4,720 | 11,500 |
| 2026/02/06 | 4,640 | 4,680 | 4,540 | 4,670 | 14,600 |
| 2026/02/05 | 4,720 | 4,775 | 4,660 | 4,660 | 7,200 |
| 2026/02/04 | 4,785 | 4,845 | 4,655 | 4,720 | 13,100 |
| 2026/02/03 | 4,675 | 4,745 | 4,580 | 4,645 | 26,300 |
| 2026/02/02 | 4,625 | 5,130 | 4,625 | 4,670 | 102,800 |
| 2026/01/30 | 4,610 | 4,640 | 4,525 | 4,605 | 5,400 |
| 2026/01/29 | 4,705 | 4,705 | 4,600 | 4,640 | 5,500 |
| 2026/01/28 | 4,910 | 4,910 | 4,705 | 4,705 | 7,000 |
| 2026/01/27 | 4,740 | 4,875 | 4,740 | 4,870 | 5,800 |
| 2026/01/26 | 4,800 | 4,820 | 4,700 | 4,795 | 9,000 |
| 2026/01/23 | 4,640 | 4,995 | 4,600 | 4,890 | 20,400 |
| 2026/01/22 | 4,520 | 4,645 | 4,480 | 4,640 | 11,200 |
| 2026/01/21 | 4,575 | 4,600 | 4,460 | 4,545 | 11,700 |
| 2026/01/20 | 4,825 | 4,825 | 4,635 | 4,640 | 12,400 |
| 2026/01/19 | 4,980 | 4,995 | 4,795 | 4,895 | 16,800 |
| 2026/01/16 | 4,595 | 4,965 | 4,555 | 4,965 | 52,000 |
| 2026/01/15 | 4,285 | 4,630 | 4,285 | 4,525 | 55,800 |
| 2026/01/14 | 4,945 | 5,100 | 4,240 | 4,265 | 109,900 |
| 2026/01/13 | 4,985 | 5,020 | 4,860 | 4,930 | 26,700 |
| 2026/01/09 | 4,975 | 4,975 | 4,740 | 4,815 | 12,400 |
| 2026/01/08 | 4,895 | 5,030 | 4,825 | 4,930 | 12,700 |
| 2026/01/07 | 4,795 | 4,915 | 4,725 | 4,895 | 12,400 |
| 2026/01/06 | 4,790 | 4,860 | 4,745 | 4,745 | 9,200 |
| 2026/01/05 | 4,740 | 4,900 | 4,725 | 4,775 | 8,600 |