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

川岸工業(5921)の株価時系列情報

川岸工業(5921)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
2019/12/30 2,515 2,515 2,511 2,513 1,900
2019/12/27 2,520 2,521 2,515 2,515 4,100
2019/12/26 2,510 2,514 2,510 2,511 2,500
2019/12/25 2,508 2,511 2,508 2,508 11,000
2019/12/24 2,510 2,514 2,508 2,508 7,800
2019/12/23 2,519 2,540 2,509 2,516 14,300
2019/12/20 2,508 2,515 2,507 2,507 2,700
2019/12/19 2,512 2,525 2,511 2,512 1,400
2019/12/18 2,550 2,550 2,521 2,525 6,500
2019/12/17 2,525 2,533 2,525 2,532 3,200
2019/12/16 2,501 2,510 2,501 2,502 3,800
2019/12/13 2,481 2,490 2,481 2,486 7,200
2019/12/12 2,481 2,481 2,471 2,475 5,000
2019/12/11 2,485 2,496 2,466 2,470 2,300
2019/12/10 2,481 2,489 2,481 2,481 4,100
2019/12/09 2,471 2,488 2,471 2,480 3,200
2019/12/06 2,440 2,456 2,440 2,456 2,900
2019/12/05 2,435 2,440 2,431 2,436 2,600
2019/12/04 2,435 2,435 2,432 2,433 3,800
2019/12/03 2,434 2,437 2,417 2,425 2,700
2019/12/02 2,435 2,440 2,434 2,435 2,100
2019/11/29 2,435 2,435 2,432 2,432 2,300
2019/11/28 2,438 2,449 2,435 2,435 2,600
2019/11/27 2,431 2,434 2,431 2,432 2,200
2019/11/26 2,432 2,435 2,427 2,431 1,100
2019/11/25 2,427 2,435 2,421 2,424 4,300
2019/11/22 2,424 2,428 2,416 2,428 3,000
2019/11/21 2,419 2,423 2,416 2,419 15,100
2019/11/20 2,424 2,430 2,416 2,418 1,100
2019/11/19 2,418 2,424 2,418 2,424 1,600
2019/11/18 2,429 2,436 2,409 2,432 1,300
2019/11/15 2,415 2,415 2,410 2,411 2,300
2019/11/14 2,430 2,440 2,411 2,412 7,400
2019/11/13 2,439 2,439 2,420 2,429 8,800
2019/11/12 2,430 2,460 2,430 2,455 9,200
2019/11/11 2,418 2,430 2,416 2,424 1,700
2019/11/08 2,422 2,430 2,414 2,418 3,300
2019/11/07 2,420 2,421 2,418 2,418 6,200
2019/11/06 2,425 2,437 2,415 2,418 3,800
2019/11/05 2,415 2,419 2,413 2,418 5,800
2019/11/01 2,395 2,405 2,395 2,405 2,200
2019/10/31 2,392 2,405 2,384 2,390 2,900
2019/10/30 2,383 2,390 2,381 2,381 2,100
2019/10/29 2,380 2,387 2,380 2,383 3,000
2019/10/28 2,391 2,398 2,391 2,394 1,100
2019/10/25 2,388 2,391 2,385 2,391 2,200
2019/10/24 2,386 2,389 2,385 2,388 2,000
2019/10/23 2,386 2,389 2,386 2,386 2,900
2019/10/21 2,386 2,386 2,381 2,386 3,400
2019/10/18 2,386 2,386 2,386 2,386 1,900
2019/10/17 2,390 2,390 2,390 2,390 1,300
2019/10/16 2,389 2,394 2,386 2,386 5,000
2019/10/15 2,388 2,395 2,387 2,387 5,000
2019/10/11 2,388 2,390 2,382 2,384 2,800
2019/10/10 2,376 2,393 2,376 2,393 1,200
2019/10/09 2,369 2,372 2,369 2,372 3,100
2019/10/08 2,363 2,372 2,363 2,368 2,700
2019/10/07 2,364 2,365 2,363 2,363 900
2019/10/04 2,360 2,364 2,360 2,361 1,900
2019/10/03 2,362 2,368 2,358 2,360 2,400
2019/10/02 2,362 2,365 2,362 2,363 1,300
2019/10/01 2,362 2,365 2,361 2,362 3,000
2019/09/30 2,352 2,362 2,352 2,356 2,700
2019/09/27 2,352 2,370 2,322 2,351 29,500
2019/09/26 2,438 2,438 2,430 2,433 5,400
2019/09/25 2,429 2,432 2,426 2,426 6,300
2019/09/24 2,416 2,433 2,416 2,427 5,000
2019/09/20 2,410 2,415 2,408 2,409 2,800
2019/09/19 2,402 2,415 2,402 2,408 2,000
2019/09/18 2,410 2,419 2,409 2,410 800
2019/09/17 2,401 2,414 2,400 2,410 2,100
2019/09/13 2,404 2,404 2,396 2,399 2,900
2019/09/12 2,407 2,407 2,405 2,405 3,700
2019/09/11 2,387 2,406 2,387 2,406 2,800
2019/09/10 2,391 2,391 2,369 2,387 1,500
2019/09/09 2,373 2,387 2,373 2,387 2,200
2019/09/06 2,392 2,392 2,369 2,372 3,000
2019/09/05 2,370 2,395 2,365 2,368 2,200
2019/09/04 2,357 2,361 2,357 2,358 1,100
2019/09/03 2,337 2,345 2,336 2,345 700
2019/09/02 2,349 2,349 2,336 2,337 800
2019/08/30 2,323 2,346 2,323 2,342 1,100
2019/08/29 2,333 2,333 2,317 2,324 600
2019/08/28 2,343 2,343 2,327 2,333 3,700
2019/08/27 2,334 2,335 2,326 2,326 1,000
2019/08/26 2,356 2,356 2,321 2,334 1,700
2019/08/23 2,354 2,360 2,354 2,360 500
2019/08/22 2,351 2,351 2,340 2,346 3,500
2019/08/21 2,362 2,362 2,351 2,351 500
2019/08/20 2,355 2,368 2,351 2,365 2,200
2019/08/19 2,375 2,375 2,350 2,350 1,800
2019/08/16 2,380 2,380 2,347 2,358 1,300
2019/08/15 2,361 2,361 2,348 2,360 5,200
2019/08/14 2,379 2,380 2,375 2,378 1,400
2019/08/13 2,363 2,387 2,358 2,379 2,600
2019/08/09 2,382 2,401 2,375 2,382 2,400
2019/08/08 2,379 2,416 2,379 2,382 500
2019/08/07 2,375 2,380 2,375 2,378 1,800
2019/08/06 2,392 2,399 2,373 2,373 4,900
2019/08/05 2,438 2,438 2,402 2,403 2,300
2019/08/02 2,444 2,444 2,412 2,423 7,800
2019/08/01 2,446 2,465 2,428 2,444 2,600
2019/07/31 2,444 2,444 2,444 2,444 300
2019/07/30 2,443 2,445 2,442 2,445 600
2019/07/29 2,450 2,450 2,442 2,442 1,800
2019/07/26 2,440 2,444 2,435 2,444 700
2019/07/25 2,437 2,444 2,432 2,440 2,200
2019/07/24 2,431 2,439 2,424 2,431 1,800
2019/07/23 2,441 2,443 2,370 2,420 4,700
2019/07/22 2,443 2,448 2,439 2,441 1,300
2019/07/19 2,431 2,437 2,431 2,436 2,000
2019/07/18 2,444 2,444 2,426 2,426 6,100
2019/07/17 2,442 2,454 2,442 2,444 900
2019/07/16 2,452 2,454 2,452 2,454 900
2019/07/12 2,446 2,449 2,438 2,438 1,000
2019/07/11 2,446 2,452 2,446 2,446 1,600
2019/07/10 2,443 2,446 2,443 2,446 500
2019/07/09 2,446 2,446 2,440 2,443 900
2019/07/08 2,445 2,446 2,439 2,446 1,200
2019/07/05 2,447 2,447 2,440 2,447 500
2019/07/04 2,437 2,447 2,437 2,447 1,200
2019/07/03 2,438 2,448 2,435 2,435 1,000
2019/07/02 2,438 2,441 2,438 2,441 2,000
2019/07/01 2,426 2,440 2,426 2,440 1,500
2019/06/28 2,417 2,420 2,417 2,420 900
2019/06/27 2,415 2,429 2,415 2,429 2,300
2019/06/26 2,418 2,420 2,418 2,420 600
2019/06/25 2,423 2,430 2,423 2,430 500
2019/06/24 2,423 2,423 2,408 2,422 1,200
2019/06/21 2,413 2,428 2,404 2,428 23,700
2019/06/20 2,412 2,416 2,410 2,414 800
2019/06/19 2,405 2,408 2,392 2,408 1,400
2019/06/18 2,398 2,400 2,381 2,387 3,900
2019/06/17 2,400 2,409 2,400 2,406 2,800
2019/06/14 2,397 2,410 2,397 2,409 700
2019/06/13 2,422 2,422 2,391 2,401 5,300
2019/06/12 2,391 2,402 2,391 2,401 9,400
2019/06/11 2,391 2,404 2,389 2,401 24,600
2019/06/10 2,408 2,408 2,393 2,401 39,500
2019/06/07 2,390 2,391 2,384 2,391 2,600
2019/06/06 2,388 2,398 2,388 2,389 1,000
2019/06/05 2,391 2,415 2,386 2,388 3,300
2019/06/04 2,394 2,402 2,362 2,381 2,500
2019/06/03 2,414 2,414 2,366 2,403 3,000
2019/05/31 2,414 2,415 2,414 2,415 3,600
2019/05/30 2,427 2,427 2,406 2,414 3,100
2019/05/29 2,431 2,431 2,400 2,427 2,500
2019/05/28 2,451 2,451 2,440 2,440 3,400
2019/05/27 2,444 2,465 2,444 2,460 900
2019/05/24 2,429 2,471 2,429 2,454 1,500
2019/05/23 2,474 2,479 2,400 2,479 1,400
2019/05/22 2,456 2,475 2,456 2,475 200
2019/05/21 2,463 2,479 2,426 2,478 1,500
2019/05/20 2,480 2,488 2,480 2,487 1,000
2019/05/17 2,465 2,485 2,453 2,480 1,000
2019/05/16 2,482 2,482 2,465 2,465 700
2019/05/15 2,494 2,494 2,490 2,490 300
2019/05/14 2,468 2,470 2,450 2,451 3,900
2019/05/13 2,472 2,519 2,472 2,519 3,900
2019/05/10 2,468 2,500 2,466 2,466 1,600
2019/05/09 2,480 2,520 2,467 2,485 1,800
2019/05/08 2,480 2,512 2,470 2,485 3,500
2019/05/07 2,501 2,511 2,501 2,510 900
2019/04/26 2,511 2,511 2,511 2,511 700
2019/04/25 2,500 2,511 2,500 2,511 700
2019/04/24 2,545 2,548 2,500 2,500 4,100
2019/04/23 2,555 2,559 2,510 2,510 8,600
2019/04/22 2,465 2,465 2,450 2,450 3,100
2019/04/19 2,486 2,486 2,463 2,463 600
2019/04/18 2,493 2,493 2,482 2,485 2,000
2019/04/17 2,492 2,495 2,492 2,492 4,900
2019/04/16 2,510 2,511 2,492 2,492 2,700
2019/04/15 2,506 2,513 2,504 2,513 1,000
2019/04/12 2,501 2,507 2,500 2,507 2,000
2019/04/11 2,508 2,508 2,507 2,508 1,000
2019/04/10 2,499 2,518 2,499 2,510 3,800
2019/04/09 2,500 2,510 2,500 2,501 4,700
2019/04/08 2,515 2,515 2,503 2,514 3,900
2019/04/05 2,495 2,517 2,471 2,516 2,400
2019/04/04 2,508 2,525 2,495 2,495 2,100
2019/04/03 2,508 2,508 2,505 2,508 1,400
2019/04/02 2,538 2,559 2,508 2,508 1,400
2019/04/01 2,513 2,538 2,513 2,538 2,100
2019/03/29 2,507 2,507 2,500 2,500 400
2019/03/28 2,518 2,518 2,512 2,512 1,400
2019/03/27 2,512 2,524 2,501 2,512 1,300
2019/03/26 2,527 2,527 2,504 2,512 400
2019/03/25 2,529 2,529 2,520 2,528 7,400
2019/03/22 2,532 2,547 2,525 2,533 2,900
2019/03/20 2,557 2,563 2,532 2,532 2,400
2019/03/19 2,572 2,583 2,563 2,563 3,000
2019/03/18 2,520 2,600 2,520 2,585 6,400
2019/03/15 2,525 2,530 2,510 2,510 2,300
2019/03/14 2,539 2,540 2,510 2,533 3,000
2019/03/13 2,551 2,571 2,515 2,522 6,900
2019/03/12 2,521 2,561 2,501 2,548 7,600
2019/03/11 2,520 2,548 2,480 2,521 8,900
2019/03/08 2,490 2,504 2,480 2,497 8,600
2019/03/07 2,480 2,505 2,480 2,500 14,300
2019/03/06 2,468 2,497 2,468 2,493 3,900
2019/03/05 2,475 2,483 2,473 2,473 3,200
2019/03/04 2,430 2,463 2,430 2,451 18,100
2019/03/01 2,442 2,442 2,429 2,442 700
2019/02/28 2,427 2,447 2,420 2,428 2,800
2019/02/27 2,440 2,448 2,427 2,427 1,900
2019/02/26 2,425 2,454 2,425 2,427 11,700
2019/02/25 2,428 2,429 2,428 2,428 400
2019/02/22 2,399 2,402 2,399 2,400 8,200
2019/02/21 2,415 2,415 2,397 2,399 2,800
2019/02/20 2,402 2,460 2,396 2,401 3,900
2019/02/19 2,401 2,411 2,395 2,396 1,800
2019/02/18 2,415 2,415 2,395 2,396 3,600
2019/02/15 2,395 2,419 2,395 2,410 7,100
2019/02/14 2,381 2,404 2,381 2,395 35,100
2019/02/13 2,382 2,397 2,381 2,381 3,400
2019/02/12 2,423 2,423 2,359 2,377 31,000
2019/02/08 2,445 2,469 2,445 2,450 3,100
2019/02/07 2,410 2,479 2,410 2,479 16,700
2019/02/06 2,400 2,421 2,400 2,410 7,500
2019/02/05 2,400 2,400 2,386 2,386 7,300
2019/02/04 2,395 2,404 2,385 2,400 4,600
2019/02/01 2,392 2,392 2,380 2,380 1,900
2019/01/31 2,389 2,389 2,381 2,381 300
2019/01/30 2,393 2,398 2,385 2,385 2,400
2019/01/29 2,417 2,417 2,397 2,397 1,200
2019/01/28 2,429 2,429 2,400 2,417 1,700
2019/01/25 2,395 2,418 2,393 2,394 10,000
2019/01/24 2,396 2,396 2,377 2,393 700
2019/01/23 2,372 2,386 2,372 2,377 800
2019/01/22 2,396 2,396 2,372 2,372 2,500
2019/01/21 2,397 2,417 2,395 2,396 5,600
2019/01/18 2,385 2,404 2,385 2,395 1,200
2019/01/17 2,384 2,385 2,384 2,385 200
2019/01/16 2,395 2,417 2,380 2,380 1,200
2019/01/15 2,362 2,394 2,362 2,394 2,300
2019/01/11 2,367 2,368 2,355 2,355 3,200
2019/01/10 2,354 2,398 2,346 2,352 7,600
2019/01/09 2,392 2,409 2,392 2,398 2,100
2019/01/08 2,369 2,407 2,369 2,392 3,800
2019/01/07 2,350 2,385 2,350 2,369 2,900
2019/01/04 2,348 2,348 2,297 2,331 7,600

このページの先頭へ