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
2021/12/30 2,948 2,969 2,948 2,950 1,400
2021/12/29 2,907 2,972 2,901 2,969 1,300
2021/12/28 2,910 2,940 2,862 2,887 2,900
2021/12/27 2,912 2,912 2,910 2,912 2,900
2021/12/24 2,880 2,912 2,840 2,912 14,300
2021/12/23 2,890 2,890 2,890 2,890 700
2021/12/22 2,842 2,869 2,840 2,869 4,100
2021/12/21 2,840 2,842 2,840 2,842 1,900
2021/12/20 2,842 2,842 2,842 2,842 800
2021/12/17 2,832 2,843 2,804 2,842 2,500
2021/12/16 2,830 2,850 2,806 2,843 1,600
2021/12/15 2,841 2,844 2,807 2,833 700
2021/12/14 2,859 2,859 2,848 2,848 300
2021/12/13 2,852 2,852 2,852 2,852 500
2021/12/10 2,887 2,895 2,851 2,851 1,400
2021/12/09 2,852 2,866 2,837 2,837 600
2021/12/08 2,808 2,850 2,808 2,850 1,400
2021/12/07 2,777 2,808 2,776 2,808 900
2021/12/06 2,814 2,814 2,763 2,795 2,000
2021/12/03 2,817 2,850 2,814 2,814 1,400
2021/12/02 2,858 2,858 2,858 2,858 300
2021/12/01 2,815 2,859 2,815 2,858 800
2021/11/30 2,852 2,852 2,852 2,852 200
2021/11/29 2,895 2,895 2,856 2,858 300
2021/11/26 2,898 2,902 2,875 2,895 600
2021/11/25 2,898 2,898 2,898 2,898 400
2021/11/24 2,876 2,897 2,876 2,897 1,900
2021/11/22 2,932 2,980 2,921 2,976 1,300
2021/11/19 2,929 2,929 2,929 2,929 300
2021/11/18 2,958 2,958 2,849 2,900 2,300
2021/11/17 2,971 2,971 2,960 2,961 500
2021/11/16 2,920 2,968 2,903 2,949 1,500
2021/11/15 2,942 2,942 2,852 2,918 4,500
2021/11/12 2,990 2,990 2,990 2,990 200
2021/11/11 2,969 2,970 2,930 2,936 700
2021/11/10 2,940 2,969 2,940 2,969 1,000
2021/11/09 2,964 2,974 2,949 2,974 3,100
2021/11/08 2,977 2,977 2,900 2,946 3,100
2021/11/05 2,970 2,986 2,970 2,985 1,400
2021/11/04 2,996 2,997 2,946 2,970 3,200
2021/11/01 2,999 3,000 2,997 2,997 300
2021/10/29 3,000 3,020 2,965 2,992 2,100
2021/10/28 3,040 3,040 3,010 3,025 2,700
2021/10/27 3,020 3,040 3,015 3,040 900
2021/10/26 2,999 3,045 2,957 3,040 5,100
2021/10/25 2,927 2,940 2,927 2,930 1,400
2021/10/21 2,969 2,977 2,969 2,977 200
2021/10/20 2,969 2,969 2,969 2,969 100
2021/10/19 2,970 2,970 2,970 2,970 200
2021/10/18 2,977 2,977 2,970 2,970 1,000
2021/10/15 2,974 2,974 2,946 2,946 500
2021/10/14 2,961 2,978 2,961 2,977 600
2021/10/13 2,951 2,983 2,951 2,983 1,500
2021/10/12 2,950 2,984 2,950 2,952 600
2021/10/11 2,935 2,950 2,935 2,950 3,200
2021/10/08 2,930 2,935 2,930 2,935 1,700
2021/10/07 2,980 2,980 2,939 2,939 4,900
2021/10/06 2,984 2,984 2,981 2,981 400
2021/10/05 2,949 2,986 2,949 2,986 700
2021/10/04 2,945 3,000 2,945 2,999 3,300
2021/10/01 2,996 3,015 2,988 3,015 1,400
2021/09/30 2,995 3,015 2,995 2,995 400
2021/09/29 2,938 3,020 2,936 2,995 91,700
2021/09/28 3,050 3,065 3,030 3,065 800
2021/09/27 3,080 3,080 3,065 3,065 400
2021/09/24 3,080 3,080 3,050 3,060 1,400
2021/09/22 3,115 3,115 3,040 3,050 600
2021/09/21 3,125 3,125 3,085 3,115 1,700
2021/09/17 3,075 3,135 3,075 3,135 800
2021/09/16 3,070 3,070 3,070 3,070 200
2021/09/15 3,075 3,075 3,050 3,065 900
2021/09/14 3,055 3,075 3,050 3,075 1,600
2021/09/13 3,085 3,085 3,050 3,050 1,800
2021/09/10 3,040 3,090 3,040 3,065 1,100
2021/09/09 3,040 3,040 3,040 3,040 200
2021/09/08 3,040 3,040 3,040 3,040 200
2021/09/07 3,050 3,060 3,045 3,055 2,800
2021/09/06 3,010 3,025 3,010 3,025 1,200
2021/09/03 2,980 3,005 2,961 3,000 9,800
2021/09/02 3,000 3,000 2,980 2,980 3,000
2021/09/01 2,980 2,999 2,980 2,999 600
2021/08/31 3,025 3,025 2,940 2,987 5,500
2021/08/27 3,000 3,005 2,980 2,980 2,400
2021/08/26 2,966 2,990 2,966 2,990 2,200
2021/08/25 2,966 2,966 2,956 2,966 1,500
2021/08/23 2,966 2,966 2,966 2,966 200
2021/08/20 2,968 2,968 2,966 2,966 700
2021/08/19 2,999 2,999 2,966 2,966 1,200
2021/08/18 3,010 3,010 3,000 3,010 1,100
2021/08/17 3,035 3,035 3,000 3,000 500
2021/08/16 3,035 3,045 3,025 3,035 3,300
2021/08/13 3,035 3,035 3,000 3,035 700
2021/08/12 2,965 3,180 2,961 3,000 7,300
2021/08/11 2,999 3,000 2,956 2,965 3,300
2021/08/10 2,950 3,000 2,950 3,000 600
2021/08/06 2,997 3,020 2,997 3,020 400
2021/08/04 3,000 3,000 3,000 3,000 200
2021/08/03 2,999 2,999 2,999 2,999 200
2021/08/02 3,010 3,010 2,954 2,999 700
2021/07/30 2,962 2,989 2,950 2,953 1,500
2021/07/29 3,005 3,005 2,952 3,000 1,300
2021/07/28 3,000 3,005 2,951 3,005 800
2021/07/27 3,000 3,005 3,000 3,005 1,500
2021/07/26 2,985 3,000 2,964 3,000 1,500
2021/07/21 2,969 2,985 2,969 2,985 1,800
2021/07/20 2,950 2,969 2,950 2,969 1,600
2021/07/19 2,975 2,975 2,936 2,972 2,700
2021/07/16 2,930 2,979 2,930 2,946 3,700
2021/07/15 2,975 2,980 2,930 2,980 1,600
2021/07/14 2,965 2,979 2,937 2,979 1,000
2021/07/13 2,950 2,968 2,950 2,968 700
2021/07/12 2,950 2,951 2,950 2,950 1,600
2021/07/09 2,955 2,980 2,922 2,950 1,500
2021/07/08 2,966 2,966 2,962 2,962 1,200
2021/07/07 2,988 2,988 2,966 2,966 1,800
2021/07/06 3,000 3,000 2,990 2,990 800
2021/07/05 2,995 3,005 2,990 2,992 1,300
2021/07/02 2,995 2,995 2,978 2,995 2,100
2021/07/01 3,015 3,015 3,015 3,015 100
2021/06/30 3,020 3,020 3,010 3,015 600
2021/06/29 2,991 3,000 2,981 3,000 1,200
2021/06/28 3,045 3,045 2,996 3,010 700
2021/06/25 2,980 3,045 2,977 3,045 2,700
2021/06/24 2,950 2,980 2,950 2,980 1,400
2021/06/23 2,945 2,945 2,925 2,925 1,300
2021/06/21 2,977 2,977 2,871 2,925 2,400
2021/06/18 2,916 2,988 2,916 2,988 2,400
2021/06/17 2,952 2,972 2,952 2,961 1,400
2021/06/16 2,956 2,998 2,955 2,981 1,900
2021/06/15 2,972 2,972 2,922 2,957 1,000
2021/06/14 2,957 2,958 2,957 2,957 300
2021/06/11 2,950 2,956 2,950 2,956 300
2021/06/10 2,950 2,951 2,950 2,950 2,000
2021/06/09 2,938 2,938 2,938 2,938 200
2021/06/08 2,935 2,963 2,935 2,963 1,600
2021/06/04 2,925 2,949 2,925 2,949 1,000
2021/06/03 2,928 2,928 2,928 2,928 1,500
2021/06/02 2,969 2,969 2,929 2,929 1,100
2021/06/01 2,929 2,969 2,929 2,969 300
2021/05/31 2,965 2,993 2,929 2,929 600
2021/05/28 2,950 2,959 2,950 2,959 300
2021/05/27 2,929 2,959 2,929 2,950 800
2021/05/26 2,939 2,939 2,930 2,930 600
2021/05/25 2,977 2,977 2,939 2,939 1,600
2021/05/24 2,949 2,982 2,948 2,977 1,200
2021/05/21 2,950 2,952 2,929 2,949 1,900
2021/05/20 2,908 2,934 2,907 2,934 4,700
2021/05/19 2,904 2,909 2,900 2,908 800
2021/05/18 2,887 2,904 2,887 2,904 1,300
2021/05/17 2,911 2,915 2,900 2,900 1,900
2021/05/14 2,943 2,943 2,910 2,911 3,900
2021/05/13 2,906 2,914 2,906 2,910 1,200
2021/05/12 2,938 2,938 2,913 2,913 2,900
2021/05/11 2,964 2,971 2,933 2,962 1,900
2021/05/10 2,968 2,968 2,943 2,967 2,100
2021/05/07 2,905 2,980 2,904 2,968 9,200
2021/05/06 2,902 2,940 2,902 2,906 1,600
2021/04/30 2,930 2,930 2,890 2,890 6,700
2021/04/28 2,932 2,951 2,922 2,930 7,000
2021/04/27 2,990 2,990 2,900 2,939 6,700
2021/04/26 2,870 3,000 2,810 2,999 53,200
2021/04/23 3,140 3,200 3,140 3,180 900
2021/04/22 3,200 3,200 3,130 3,160 2,600
2021/04/21 3,175 3,200 3,175 3,200 2,300
2021/04/20 3,195 3,230 3,190 3,210 2,000
2021/04/19 3,205 3,220 3,200 3,200 2,100
2021/04/16 3,150 3,245 3,150 3,245 2,400
2021/04/15 3,175 3,200 3,130 3,150 4,900
2021/04/14 3,200 3,200 3,175 3,200 1,400
2021/04/13 3,170 3,210 3,170 3,200 1,100
2021/04/12 3,150 3,190 3,150 3,190 200
2021/04/09 3,200 3,200 3,200 3,200 600
2021/04/08 3,195 3,200 3,165 3,200 2,000
2021/04/07 3,185 3,215 3,175 3,215 1,600
2021/04/06 3,225 3,240 3,165 3,215 2,100
2021/04/05 3,125 3,180 3,125 3,160 1,300
2021/04/02 3,165 3,165 3,115 3,120 500
2021/04/01 3,155 3,170 3,125 3,160 4,000
2021/03/31 3,100 3,150 3,090 3,100 900
2021/03/30 3,150 3,150 3,100 3,100 900
2021/03/29 3,195 3,195 3,135 3,165 14,300
2021/03/26 3,145 3,145 3,095 3,135 2,500
2021/03/25 3,020 3,230 3,020 3,160 5,200
2021/03/24 3,175 3,175 3,015 3,060 4,900
2021/03/23 3,200 3,295 3,200 3,200 4,200
2021/03/22 3,250 3,270 3,105 3,155 10,800
2021/03/19 3,040 3,180 3,040 3,175 9,200
2021/03/18 3,045 3,095 3,040 3,045 5,000
2021/03/17 3,045 3,050 3,030 3,030 700
2021/03/16 3,055 3,060 3,000 3,060 1,400
2021/03/15 3,005 3,065 3,000 3,065 10,700
2021/03/12 3,005 3,010 2,993 3,010 1,600
2021/03/11 3,005 3,005 2,976 3,005 3,100
2021/03/10 2,997 3,020 2,990 3,010 4,900
2021/03/09 2,976 3,005 2,975 2,975 6,000
2021/03/08 2,938 2,995 2,938 2,961 3,000
2021/03/05 2,874 2,893 2,852 2,893 3,100
2021/03/04 2,898 2,911 2,855 2,877 4,700
2021/03/03 2,850 2,855 2,850 2,855 500
2021/03/02 2,851 2,879 2,851 2,852 1,800
2021/03/01 2,877 2,877 2,868 2,868 300
2021/02/26 2,841 2,841 2,817 2,817 2,900
2021/02/25 2,855 2,855 2,853 2,853 300
2021/02/24 2,837 2,850 2,816 2,830 13,400
2021/02/22 2,803 2,830 2,803 2,806 6,000
2021/02/19 2,877 2,890 2,817 2,820 123,600
2021/02/18 2,847 2,878 2,845 2,878 6,500
2021/02/17 2,851 2,851 2,803 2,821 4,900
2021/02/16 2,875 2,880 2,784 2,851 8,100
2021/02/15 2,764 2,890 2,764 2,880 18,300
2021/02/12 2,701 2,781 2,701 2,754 18,900
2021/02/10 2,505 2,505 2,501 2,501 200
2021/02/09 2,500 2,501 2,500 2,500 1,300
2021/02/08 2,481 2,529 2,481 2,511 700
2021/02/04 2,500 2,518 2,471 2,477 1,900
2021/02/03 2,445 2,540 2,445 2,480 6,400
2021/02/02 2,424 2,439 2,400 2,439 12,800
2021/02/01 2,441 2,485 2,411 2,439 2,300
2021/01/29 2,432 2,441 2,432 2,441 2,600
2021/01/28 2,433 2,480 2,431 2,431 2,100
2021/01/27 2,440 2,468 2,440 2,441 1,400
2021/01/26 2,465 2,465 2,440 2,440 700
2021/01/25 2,416 2,440 2,415 2,435 2,900
2021/01/22 2,416 2,471 2,408 2,433 2,100
2021/01/21 2,451 2,469 2,450 2,466 700
2021/01/20 2,440 2,464 2,440 2,456 400
2021/01/19 2,430 2,484 2,430 2,449 800
2021/01/18 2,437 2,466 2,401 2,447 2,600
2021/01/15 2,477 2,477 2,449 2,449 800
2021/01/14 2,486 2,491 2,477 2,477 800
2021/01/13 2,472 2,495 2,472 2,476 500
2021/01/12 2,469 2,481 2,459 2,481 8,000
2021/01/08 2,447 2,475 2,447 2,470 2,200
2021/01/07 2,428 2,481 2,428 2,475 800
2021/01/06 2,408 2,481 2,408 2,457 3,500
2021/01/05 2,399 2,424 2,399 2,424 2,300
2021/01/04 2,396 2,417 2,396 2,400 1,900

このページの先頭へ