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
2020/12/30 2,418 2,418 2,400 2,400 500
2020/12/29 2,399 2,400 2,399 2,400 200
2020/12/28 2,407 2,407 2,399 2,399 2,500
2020/12/25 2,390 2,405 2,382 2,400 1,100
2020/12/24 2,413 2,414 2,391 2,400 700
2020/12/23 2,396 2,419 2,396 2,414 1,500
2020/12/22 2,400 2,407 2,399 2,400 2,500
2020/12/21 2,406 2,406 2,400 2,400 7,400
2020/12/18 2,415 2,420 2,405 2,405 2,600
2020/12/17 2,411 2,415 2,411 2,414 1,000
2020/12/16 2,410 2,411 2,409 2,409 600
2020/12/15 2,421 2,424 2,421 2,424 500
2020/12/14 2,405 2,427 2,405 2,421 2,800
2020/12/11 2,430 2,430 2,404 2,423 1,000
2020/12/10 2,402 2,402 2,401 2,402 3,300
2020/12/09 2,402 2,424 2,402 2,424 2,900
2020/12/08 2,405 2,407 2,400 2,400 2,600
2020/12/07 2,401 2,410 2,400 2,402 6,000
2020/12/04 2,401 2,405 2,395 2,405 3,700
2020/12/03 2,401 2,409 2,400 2,401 1,100
2020/12/02 2,404 2,410 2,400 2,401 800
2020/12/01 2,395 2,400 2,390 2,395 2,200
2020/11/30 2,402 2,415 2,402 2,404 1,300
2020/11/27 2,401 2,402 2,401 2,402 200
2020/11/26 2,395 2,415 2,395 2,400 2,300
2020/11/25 2,400 2,410 2,395 2,395 2,300
2020/11/24 2,400 2,412 2,385 2,400 21,000
2020/11/20 2,372 2,430 2,372 2,400 5,400
2020/11/19 2,401 2,408 2,387 2,387 2,600
2020/11/18 2,400 2,410 2,400 2,401 4,400
2020/11/17 2,400 2,418 2,394 2,400 1,400
2020/11/16 2,400 2,415 2,389 2,394 4,600
2020/11/13 2,391 2,400 2,354 2,400 6,700
2020/11/12 2,418 2,435 2,415 2,415 3,700
2020/11/11 2,406 2,430 2,406 2,415 5,800
2020/11/10 2,404 2,434 2,401 2,401 6,400
2020/11/09 2,391 2,416 2,391 2,400 2,500
2020/11/06 2,400 2,414 2,380 2,390 4,300
2020/11/05 2,413 2,414 2,385 2,405 19,100
2020/11/04 2,439 2,440 2,415 2,424 2,700
2020/11/02 2,413 2,439 2,406 2,439 1,600
2020/10/30 2,435 2,500 2,435 2,435 900
2020/10/29 2,445 2,445 2,440 2,440 600
2020/10/28 2,476 2,476 2,450 2,461 2,400
2020/10/27 2,464 2,477 2,464 2,476 900
2020/10/26 2,531 2,550 2,481 2,499 4,900
2020/10/23 2,492 2,520 2,492 2,505 400
2020/10/22 2,527 2,527 2,500 2,517 1,300
2020/10/21 2,510 2,518 2,500 2,501 1,300
2020/10/20 2,500 2,530 2,500 2,524 900
2020/10/19 2,490 2,507 2,490 2,500 1,000
2020/10/16 2,500 2,500 2,500 2,500 300
2020/10/15 2,515 2,520 2,499 2,500 1,400
2020/10/14 2,509 2,514 2,509 2,514 1,600
2020/10/13 2,510 2,510 2,495 2,506 1,000
2020/10/12 2,480 2,514 2,480 2,510 2,600
2020/10/09 2,496 2,496 2,474 2,474 1,000
2020/10/08 2,490 2,496 2,489 2,490 900
2020/10/07 2,502 2,502 2,450 2,489 2,800
2020/10/06 2,517 2,518 2,502 2,502 1,600
2020/10/05 2,553 2,560 2,515 2,517 2,500
2020/10/02 2,534 2,535 2,534 2,535 300
2020/09/30 2,510 2,550 2,510 2,511 2,800
2020/09/29 2,591 2,591 2,485 2,501 4,900
2020/09/28 2,621 2,648 2,601 2,621 5,500
2020/09/25 2,581 2,622 2,579 2,622 5,800
2020/09/24 2,580 2,589 2,561 2,574 4,600
2020/09/23 2,544 2,548 2,540 2,547 1,600
2020/09/18 2,500 2,550 2,500 2,545 3,100
2020/09/17 2,535 2,540 2,487 2,495 6,900
2020/09/16 2,519 2,535 2,510 2,525 5,600
2020/09/15 2,497 2,550 2,497 2,510 4,500
2020/09/14 2,451 2,488 2,451 2,488 4,100
2020/09/11 2,445 2,456 2,441 2,451 1,900
2020/09/10 2,440 2,450 2,440 2,445 1,000
2020/09/09 2,440 2,450 2,435 2,437 1,700
2020/09/08 2,460 2,465 2,440 2,445 3,200
2020/09/07 2,421 2,455 2,415 2,440 3,300
2020/09/04 2,415 2,457 2,415 2,429 3,300
2020/09/03 2,410 2,425 2,405 2,415 1,200
2020/09/02 2,441 2,441 2,400 2,400 2,400
2020/09/01 2,411 2,411 2,410 2,410 300
2020/08/31 2,415 2,420 2,380 2,411 2,600
2020/08/28 2,378 2,399 2,378 2,399 2,900
2020/08/27 2,381 2,398 2,380 2,398 10,100
2020/08/26 2,369 2,387 2,369 2,381 1,100
2020/08/25 2,330 2,380 2,330 2,380 2,300
2020/08/24 2,394 2,394 2,368 2,380 1,600
2020/08/21 2,390 2,395 2,378 2,392 2,600
2020/08/20 2,400 2,400 2,377 2,390 2,700
2020/08/19 2,380 2,389 2,380 2,389 1,300
2020/08/18 2,388 2,397 2,388 2,397 500
2020/08/17 2,400 2,400 2,385 2,385 1,400
2020/08/14 2,375 2,387 2,367 2,387 4,000
2020/08/13 2,383 2,384 2,375 2,375 2,200
2020/08/12 2,337 2,376 2,334 2,376 6,300
2020/08/11 2,300 2,333 2,286 2,333 1,600
2020/08/06 2,300 2,300 2,300 2,300 1,300
2020/08/05 2,282 2,291 2,250 2,291 1,400
2020/08/04 2,268 2,282 2,268 2,282 1,100
2020/08/03 2,263 2,276 2,260 2,276 4,300
2020/07/31 2,309 2,309 2,243 2,272 2,900
2020/07/30 2,280 2,300 2,270 2,296 1,100
2020/07/29 2,299 2,301 2,284 2,301 900
2020/07/28 2,311 2,311 2,311 2,311 500
2020/07/27 2,310 2,311 2,307 2,311 400
2020/07/22 2,333 2,333 2,326 2,330 1,100
2020/07/21 2,294 2,350 2,294 2,333 1,300
2020/07/20 2,290 2,299 2,288 2,288 1,000
2020/07/17 2,267 2,282 2,267 2,282 200
2020/07/16 2,264 2,270 2,264 2,266 1,000
2020/07/15 2,275 2,275 2,268 2,268 1,300
2020/07/14 2,267 2,283 2,264 2,264 1,300
2020/07/13 2,250 2,272 2,250 2,267 1,000
2020/07/10 2,285 2,285 2,245 2,247 1,100
2020/07/09 2,262 2,286 2,262 2,285 800
2020/07/08 2,262 2,267 2,262 2,266 800
2020/07/07 2,268 2,279 2,263 2,278 700
2020/07/06 2,254 2,270 2,250 2,268 2,400
2020/07/03 2,261 2,276 2,260 2,260 600
2020/07/02 2,255 2,280 2,248 2,278 800
2020/07/01 2,276 2,279 2,244 2,244 1,800
2020/06/30 2,252 2,277 2,252 2,260 800
2020/06/29 2,268 2,290 2,255 2,272 1,300
2020/06/26 2,216 2,257 2,216 2,252 1,200
2020/06/25 2,230 2,230 2,215 2,215 500
2020/06/24 2,251 2,251 2,235 2,235 300
2020/06/23 2,250 2,251 2,250 2,251 1,200
2020/06/22 2,221 2,225 2,220 2,220 900
2020/06/18 2,231 2,231 2,230 2,230 200
2020/06/17 2,233 2,266 2,233 2,233 1,200
2020/06/16 2,212 2,230 2,212 2,230 300
2020/06/15 2,206 2,206 2,180 2,200 3,900
2020/06/12 2,200 2,210 2,145 2,210 5,900
2020/06/11 2,250 2,250 2,250 2,250 400
2020/06/10 2,264 2,280 2,256 2,280 4,300
2020/06/09 2,265 2,276 2,265 2,276 200
2020/06/08 2,283 2,284 2,265 2,284 1,600
2020/06/05 2,260 2,285 2,260 2,284 1,200
2020/06/04 2,260 2,295 2,260 2,279 2,700
2020/06/03 2,250 2,260 2,250 2,250 1,000
2020/06/02 2,220 2,238 2,220 2,231 900
2020/06/01 2,231 2,231 2,228 2,228 400
2020/05/29 2,229 2,229 2,229 2,229 200
2020/05/28 2,179 2,227 2,179 2,227 2,300
2020/05/27 2,195 2,213 2,160 2,200 1,900
2020/05/26 2,180 2,203 2,180 2,200 2,600
2020/05/25 2,158 2,163 2,157 2,158 700
2020/05/22 2,157 2,159 2,132 2,157 2,500
2020/05/21 2,135 2,149 2,135 2,149 1,700
2020/05/20 2,126 2,126 2,126 2,126 400
2020/05/19 2,080 2,131 2,080 2,105 2,700
2020/05/18 2,160 2,164 2,125 2,125 1,600
2020/05/15 2,145 2,179 2,097 2,125 6,000
2020/05/14 2,090 2,123 2,026 2,045 5,500
2020/05/13 2,082 2,097 2,047 2,079 2,300
2020/05/12 2,096 2,096 2,060 2,082 1,200
2020/05/11 2,097 2,098 2,063 2,068 3,000
2020/05/08 2,033 2,060 2,033 2,051 1,700
2020/05/07 2,049 2,065 2,042 2,050 1,300
2020/05/01 2,065 2,072 2,050 2,050 3,600
2020/04/30 2,098 2,122 2,098 2,115 1,000
2020/04/28 2,042 2,081 2,042 2,081 300
2020/04/27 2,054 2,063 2,040 2,040 2,000
2020/04/24 2,040 2,063 2,031 2,036 2,500
2020/04/23 2,070 2,070 2,040 2,044 2,100
2020/04/22 2,059 2,088 2,035 2,072 1,300
2020/04/21 2,078 2,128 2,059 2,059 500
2020/04/20 2,064 2,084 2,038 2,083 2,300
2020/04/17 2,037 2,060 2,037 2,052 1,300
2020/04/16 2,045 2,045 2,032 2,036 4,800
2020/04/15 2,044 2,064 2,041 2,045 3,100
2020/04/14 2,042 2,046 2,031 2,046 700
2020/04/13 2,047 2,061 2,034 2,039 2,200
2020/04/10 2,051 2,062 2,039 2,062 4,300
2020/04/09 1,986 2,050 1,986 2,042 2,500
2020/04/08 1,963 1,995 1,945 1,990 3,100
2020/04/07 1,956 2,007 1,956 1,999 12,500
2020/04/06 1,877 1,931 1,877 1,931 3,100
2020/04/03 1,899 1,922 1,851 1,877 2,400
2020/04/02 1,890 1,900 1,885 1,900 3,500
2020/04/01 1,920 1,920 1,892 1,892 1,900
2020/03/31 1,918 1,948 1,907 1,907 3,400
2020/03/30 1,901 1,920 1,851 1,900 4,900
2020/03/27 1,906 1,927 1,900 1,927 12,900
2020/03/26 1,913 1,913 1,858 1,890 4,400
2020/03/25 1,900 1,946 1,900 1,913 11,900
2020/03/24 1,799 1,838 1,773 1,838 3,100
2020/03/23 1,730 1,780 1,730 1,761 7,100
2020/03/19 1,795 1,795 1,711 1,730 7,900
2020/03/18 1,793 1,838 1,782 1,800 6,200
2020/03/17 1,719 1,810 1,710 1,782 7,400
2020/03/16 1,798 1,798 1,738 1,747 9,500
2020/03/13 1,768 1,770 1,693 1,718 31,100
2020/03/12 2,082 2,122 2,018 2,018 5,500
2020/03/11 2,138 2,214 2,102 2,147 4,700
2020/03/10 2,060 2,137 2,015 2,137 4,800
2020/03/09 2,291 2,291 2,126 2,132 14,200
2020/03/06 2,365 2,368 2,330 2,341 4,400
2020/03/05 2,389 2,400 2,362 2,365 3,100
2020/03/04 2,355 2,390 2,351 2,384 2,800
2020/03/03 2,418 2,450 2,390 2,390 4,700
2020/03/02 2,361 2,389 2,350 2,386 1,800
2020/02/28 2,376 2,384 2,331 2,332 28,400
2020/02/27 2,495 2,508 2,450 2,450 5,000
2020/02/26 2,480 2,490 2,458 2,490 4,100
2020/02/25 2,524 2,539 2,510 2,512 14,300
2020/02/21 2,579 2,580 2,571 2,574 2,300
2020/02/20 2,588 2,600 2,587 2,588 5,300
2020/02/19 2,578 2,590 2,576 2,588 2,900
2020/02/18 2,554 2,569 2,554 2,566 7,500
2020/02/17 2,615 2,617 2,570 2,595 6,900
2020/02/14 2,606 2,607 2,590 2,596 6,200
2020/02/13 2,588 2,651 2,588 2,604 7,000
2020/02/12 2,581 2,586 2,557 2,557 1,200
2020/02/10 2,572 2,593 2,572 2,581 4,600
2020/02/07 2,559 2,577 2,553 2,573 11,700
2020/02/06 2,546 2,559 2,539 2,559 2,000
2020/02/05 2,553 2,553 2,539 2,539 1,100
2020/02/04 2,553 2,553 2,533 2,552 1,000
2020/02/03 2,516 2,554 2,516 2,531 3,300
2020/01/31 2,526 2,560 2,526 2,553 13,700
2020/01/30 2,556 2,556 2,524 2,524 14,800
2020/01/29 2,560 2,564 2,511 2,511 6,900
2020/01/28 2,541 2,564 2,541 2,551 2,600
2020/01/27 2,628 2,630 2,571 2,575 6,000
2020/01/24 2,633 2,633 2,627 2,627 500
2020/01/23 2,638 2,638 2,633 2,633 500
2020/01/22 2,628 2,643 2,628 2,642 2,100
2020/01/21 2,626 2,629 2,623 2,625 2,300
2020/01/20 2,626 2,634 2,623 2,623 1,800
2020/01/17 2,638 2,638 2,622 2,625 4,500
2020/01/16 2,615 2,620 2,612 2,612 1,400
2020/01/15 2,598 2,616 2,598 2,615 3,300
2020/01/14 2,611 2,618 2,598 2,598 4,300
2020/01/10 2,578 2,596 2,576 2,596 44,200
2020/01/09 2,520 2,576 2,520 2,576 32,200
2020/01/08 2,512 2,520 2,507 2,512 2,600
2020/01/07 2,518 2,533 2,514 2,532 5,400
2020/01/06 2,509 2,516 2,501 2,501 6,400

このページの先頭へ