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 |
---|---|---|---|---|---|
2022/12/30 | 2,646 | 2,646 | 2,616 | 2,616 | 700 |
2022/12/29 | 2,644 | 2,647 | 2,644 | 2,647 | 300 |
2022/12/28 | 2,622 | 2,622 | 2,615 | 2,616 | 3,200 |
2022/12/27 | 2,637 | 2,637 | 2,620 | 2,622 | 1,900 |
2022/12/26 | 2,610 | 2,646 | 2,610 | 2,638 | 13,900 |
2022/12/23 | 2,619 | 2,619 | 2,609 | 2,609 | 1,700 |
2022/12/22 | 2,619 | 2,619 | 2,619 | 2,619 | 300 |
2022/12/21 | 2,618 | 2,629 | 2,618 | 2,629 | 6,600 |
2022/12/20 | 2,637 | 2,637 | 2,613 | 2,617 | 1,900 |
2022/12/19 | 2,632 | 2,632 | 2,632 | 2,632 | 4,500 |
2022/12/16 | 2,646 | 2,646 | 2,632 | 2,632 | 1,200 |
2022/12/15 | 2,634 | 2,645 | 2,633 | 2,645 | 1,000 |
2022/12/14 | 2,636 | 2,640 | 2,636 | 2,640 | 6,500 |
2022/12/13 | 2,634 | 2,636 | 2,634 | 2,636 | 700 |
2022/12/12 | 2,636 | 2,636 | 2,634 | 2,634 | 300 |
2022/12/09 | 2,636 | 2,650 | 2,636 | 2,636 | 1,100 |
2022/12/08 | 2,643 | 2,643 | 2,636 | 2,636 | 700 |
2022/12/07 | 2,646 | 2,646 | 2,645 | 2,645 | 700 |
2022/12/06 | 2,669 | 2,669 | 2,648 | 2,658 | 2,200 |
2022/12/05 | 2,669 | 2,669 | 2,669 | 2,669 | 300 |
2022/12/02 | 2,655 | 2,670 | 2,646 | 2,655 | 1,100 |
2022/12/01 | 2,655 | 2,655 | 2,655 | 2,655 | 100 |
2022/11/30 | 2,675 | 2,675 | 2,650 | 2,668 | 1,700 |
2022/11/29 | 2,653 | 2,653 | 2,650 | 2,650 | 200 |
2022/11/28 | 2,647 | 2,650 | 2,646 | 2,650 | 1,200 |
2022/11/25 | 2,650 | 2,650 | 2,645 | 2,645 | 1,000 |
2022/11/24 | 2,650 | 2,650 | 2,626 | 2,639 | 1,300 |
2022/11/22 | 2,655 | 2,655 | 2,640 | 2,644 | 2,000 |
2022/11/21 | 2,645 | 2,650 | 2,645 | 2,650 | 13,300 |
2022/11/18 | 2,653 | 2,660 | 2,653 | 2,660 | 700 |
2022/11/17 | 2,653 | 2,656 | 2,652 | 2,656 | 500 |
2022/11/16 | 2,686 | 2,686 | 2,651 | 2,651 | 1,500 |
2022/11/15 | 2,690 | 2,690 | 2,666 | 2,670 | 3,300 |
2022/11/14 | 2,706 | 2,713 | 2,706 | 2,712 | 800 |
2022/11/11 | 2,677 | 2,695 | 2,677 | 2,695 | 300 |
2022/11/09 | 2,704 | 2,704 | 2,704 | 2,704 | 100 |
2022/11/08 | 2,688 | 2,704 | 2,688 | 2,704 | 200 |
2022/11/07 | 2,701 | 2,706 | 2,696 | 2,696 | 300 |
2022/11/04 | 2,710 | 2,719 | 2,701 | 2,701 | 600 |
2022/11/01 | 2,710 | 2,731 | 2,709 | 2,710 | 1,100 |
2022/10/28 | 2,720 | 2,733 | 2,720 | 2,732 | 400 |
2022/10/27 | 2,734 | 2,734 | 2,725 | 2,725 | 2,000 |
2022/10/26 | 2,686 | 2,734 | 2,686 | 2,734 | 400 |
2022/10/25 | 2,675 | 2,678 | 2,673 | 2,678 | 5,000 |
2022/10/21 | 2,699 | 2,699 | 2,673 | 2,673 | 6,700 |
2022/10/20 | 2,710 | 2,711 | 2,700 | 2,700 | 1,100 |
2022/10/19 | 2,710 | 2,715 | 2,710 | 2,710 | 400 |
2022/10/18 | 2,748 | 2,748 | 2,745 | 2,747 | 400 |
2022/10/17 | 2,725 | 2,748 | 2,725 | 2,748 | 300 |
2022/10/14 | 2,751 | 2,751 | 2,725 | 2,725 | 800 |
2022/10/13 | 2,754 | 2,760 | 2,750 | 2,750 | 800 |
2022/10/12 | 2,758 | 2,760 | 2,754 | 2,754 | 500 |
2022/10/11 | 2,746 | 2,757 | 2,746 | 2,755 | 700 |
2022/10/07 | 2,747 | 2,749 | 2,747 | 2,749 | 400 |
2022/10/06 | 2,743 | 2,748 | 2,730 | 2,748 | 1,000 |
2022/10/05 | 2,715 | 2,743 | 2,715 | 2,743 | 700 |
2022/10/04 | 2,726 | 2,745 | 2,715 | 2,715 | 600 |
2022/10/03 | 2,723 | 2,750 | 2,723 | 2,734 | 4,800 |
2022/09/30 | 2,745 | 2,753 | 2,745 | 2,750 | 4,300 |
2022/09/29 | 2,756 | 2,757 | 2,722 | 2,750 | 104,600 |
2022/09/28 | 2,804 | 2,839 | 2,802 | 2,802 | 600 |
2022/09/27 | 2,802 | 2,802 | 2,802 | 2,802 | 400 |
2022/09/26 | 2,837 | 2,839 | 2,831 | 2,839 | 1,100 |
2022/09/21 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
2022/09/20 | 2,836 | 2,839 | 2,820 | 2,820 | 1,700 |
2022/09/16 | 2,829 | 2,829 | 2,825 | 2,829 | 300 |
2022/09/15 | 2,827 | 2,827 | 2,820 | 2,820 | 300 |
2022/09/14 | 2,813 | 2,813 | 2,810 | 2,811 | 800 |
2022/09/13 | 2,809 | 2,830 | 2,809 | 2,830 | 200 |
2022/09/12 | 2,804 | 2,809 | 2,804 | 2,809 | 200 |
2022/09/09 | 2,800 | 2,800 | 2,791 | 2,791 | 1,300 |
2022/09/08 | 2,790 | 2,800 | 2,790 | 2,800 | 300 |
2022/09/07 | 2,790 | 2,790 | 2,790 | 2,790 | 100 |
2022/09/06 | 2,790 | 2,791 | 2,790 | 2,791 | 400 |
2022/09/05 | 2,804 | 2,808 | 2,804 | 2,808 | 600 |
2022/09/02 | 2,792 | 2,803 | 2,792 | 2,793 | 2,300 |
2022/09/01 | 2,792 | 2,792 | 2,785 | 2,792 | 300 |
2022/08/30 | 2,801 | 2,801 | 2,792 | 2,792 | 200 |
2022/08/29 | 2,800 | 2,806 | 2,795 | 2,806 | 600 |
2022/08/26 | 2,800 | 2,805 | 2,794 | 2,795 | 1,500 |
2022/08/25 | 2,806 | 2,806 | 2,800 | 2,800 | 1,800 |
2022/08/24 | 2,798 | 2,800 | 2,798 | 2,800 | 600 |
2022/08/23 | 2,780 | 2,793 | 2,780 | 2,793 | 600 |
2022/08/22 | 2,781 | 2,781 | 2,772 | 2,772 | 2,900 |
2022/08/19 | 2,794 | 2,794 | 2,781 | 2,781 | 800 |
2022/08/18 | 2,785 | 2,785 | 2,785 | 2,785 | 2,100 |
2022/08/17 | 2,807 | 2,808 | 2,783 | 2,785 | 3,300 |
2022/08/16 | 2,808 | 2,809 | 2,792 | 2,792 | 2,700 |
2022/08/15 | 2,812 | 2,812 | 2,805 | 2,809 | 600 |
2022/08/12 | 2,792 | 2,792 | 2,792 | 2,792 | 200 |
2022/08/10 | 2,792 | 2,792 | 2,786 | 2,786 | 3,300 |
2022/08/09 | 2,789 | 2,818 | 2,789 | 2,811 | 1,600 |
2022/08/08 | 2,783 | 2,800 | 2,783 | 2,800 | 400 |
2022/08/05 | 2,796 | 2,807 | 2,783 | 2,783 | 1,500 |
2022/08/04 | 2,798 | 2,798 | 2,795 | 2,795 | 300 |
2022/08/02 | 2,810 | 2,810 | 2,800 | 2,800 | 400 |
2022/08/01 | 2,813 | 2,813 | 2,812 | 2,813 | 300 |
2022/07/28 | 2,838 | 2,838 | 2,838 | 2,838 | 1,000 |
2022/07/27 | 2,831 | 2,838 | 2,816 | 2,838 | 900 |
2022/07/26 | 2,800 | 2,839 | 2,800 | 2,839 | 4,300 |
2022/07/25 | 2,806 | 2,816 | 2,806 | 2,815 | 900 |
2022/07/22 | 2,806 | 2,806 | 2,806 | 2,806 | 100 |
2022/07/20 | 2,836 | 2,836 | 2,830 | 2,830 | 600 |
2022/07/19 | 2,839 | 2,839 | 2,830 | 2,830 | 400 |
2022/07/15 | 2,835 | 2,835 | 2,835 | 2,835 | 300 |
2022/07/13 | 2,830 | 2,832 | 2,813 | 2,832 | 400 |
2022/07/12 | 2,821 | 2,829 | 2,821 | 2,829 | 2,700 |
2022/07/11 | 2,816 | 2,821 | 2,816 | 2,821 | 1,000 |
2022/07/08 | 2,809 | 2,816 | 2,809 | 2,816 | 700 |
2022/07/07 | 2,781 | 2,809 | 2,781 | 2,809 | 900 |
2022/07/04 | 2,792 | 2,800 | 2,767 | 2,767 | 1,400 |
2022/06/30 | 2,795 | 2,795 | 2,791 | 2,792 | 300 |
2022/06/29 | 2,796 | 2,815 | 2,796 | 2,796 | 1,400 |
2022/06/28 | 2,796 | 2,796 | 2,796 | 2,796 | 300 |
2022/06/27 | 2,800 | 2,803 | 2,796 | 2,797 | 600 |
2022/06/23 | 2,800 | 2,814 | 2,793 | 2,796 | 700 |
2022/06/22 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2022/06/21 | 2,800 | 2,800 | 2,788 | 2,788 | 7,500 |
2022/06/20 | 2,825 | 2,825 | 2,800 | 2,800 | 700 |
2022/06/17 | 2,827 | 2,830 | 2,792 | 2,792 | 500 |
2022/06/16 | 2,827 | 2,835 | 2,807 | 2,807 | 1,100 |
2022/06/15 | 2,835 | 2,835 | 2,821 | 2,821 | 900 |
2022/06/14 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
2022/06/13 | 2,846 | 2,846 | 2,840 | 2,840 | 300 |
2022/06/10 | 2,830 | 2,830 | 2,824 | 2,824 | 2,800 |
2022/06/09 | 2,830 | 2,830 | 2,830 | 2,830 | 400 |
2022/06/07 | 2,836 | 2,836 | 2,830 | 2,830 | 1,300 |
2022/06/06 | 2,830 | 2,835 | 2,830 | 2,835 | 500 |
2022/06/03 | 2,829 | 2,830 | 2,829 | 2,830 | 200 |
2022/06/02 | 2,833 | 2,833 | 2,833 | 2,833 | 1,300 |
2022/06/01 | 2,831 | 2,845 | 2,820 | 2,845 | 5,800 |
2022/05/31 | 2,820 | 2,831 | 2,820 | 2,831 | 200 |
2022/05/30 | 2,834 | 2,864 | 2,790 | 2,797 | 1,800 |
2022/05/26 | 2,830 | 2,840 | 2,810 | 2,839 | 3,800 |
2022/05/25 | 2,825 | 2,835 | 2,820 | 2,820 | 400 |
2022/05/24 | 2,850 | 2,850 | 2,825 | 2,825 | 700 |
2022/05/23 | 2,830 | 2,852 | 2,830 | 2,835 | 1,200 |
2022/05/20 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
2022/05/19 | 2,837 | 2,837 | 2,830 | 2,830 | 800 |
2022/05/18 | 2,834 | 2,837 | 2,834 | 2,837 | 200 |
2022/05/17 | 2,864 | 2,864 | 2,864 | 2,864 | 100 |
2022/05/16 | 2,870 | 2,870 | 2,870 | 2,870 | 100 |
2022/05/13 | 2,865 | 2,870 | 2,823 | 2,870 | 600 |
2022/05/12 | 2,853 | 2,853 | 2,847 | 2,848 | 700 |
2022/05/10 | 2,853 | 2,853 | 2,830 | 2,830 | 200 |
2022/05/09 | 2,872 | 2,872 | 2,854 | 2,855 | 700 |
2022/05/06 | 2,876 | 2,876 | 2,876 | 2,876 | 200 |
2022/05/02 | 2,853 | 2,854 | 2,853 | 2,854 | 300 |
2022/04/28 | 2,853 | 2,878 | 2,853 | 2,853 | 2,200 |
2022/04/27 | 2,857 | 2,864 | 2,857 | 2,864 | 200 |
2022/04/26 | 2,865 | 2,880 | 2,865 | 2,880 | 1,100 |
2022/04/25 | 2,870 | 2,880 | 2,867 | 2,867 | 800 |
2022/04/22 | 2,876 | 2,880 | 2,876 | 2,880 | 300 |
2022/04/21 | 2,871 | 2,886 | 2,871 | 2,871 | 1,700 |
2022/04/20 | 2,870 | 2,880 | 2,870 | 2,870 | 400 |
2022/04/19 | 2,860 | 2,888 | 2,860 | 2,867 | 1,900 |
2022/04/18 | 2,876 | 2,894 | 2,866 | 2,866 | 900 |
2022/04/15 | 2,876 | 2,876 | 2,876 | 2,876 | 300 |
2022/04/14 | 2,878 | 2,899 | 2,876 | 2,876 | 600 |
2022/04/13 | 2,873 | 2,898 | 2,873 | 2,875 | 700 |
2022/04/12 | 2,865 | 2,897 | 2,865 | 2,872 | 1,000 |
2022/04/11 | 2,861 | 2,895 | 2,861 | 2,870 | 1,000 |
2022/04/07 | 2,871 | 2,899 | 2,871 | 2,876 | 600 |
2022/04/06 | 2,893 | 2,896 | 2,871 | 2,871 | 900 |
2022/04/05 | 2,877 | 2,902 | 2,870 | 2,872 | 1,400 |
2022/04/04 | 2,865 | 2,913 | 2,865 | 2,882 | 1,200 |
2022/04/01 | 2,870 | 2,885 | 2,867 | 2,870 | 1,500 |
2022/03/31 | 2,859 | 2,870 | 2,855 | 2,870 | 800 |
2022/03/29 | 2,873 | 2,899 | 2,873 | 2,876 | 13,100 |
2022/03/28 | 2,877 | 2,898 | 2,870 | 2,873 | 1,700 |
2022/03/25 | 2,873 | 2,898 | 2,863 | 2,880 | 2,200 |
2022/03/24 | 2,874 | 2,890 | 2,874 | 2,876 | 600 |
2022/03/23 | 2,866 | 2,900 | 2,866 | 2,897 | 800 |
2022/03/22 | 2,883 | 2,905 | 2,865 | 2,865 | 1,500 |
2022/03/18 | 2,883 | 2,900 | 2,883 | 2,883 | 700 |
2022/03/17 | 2,881 | 2,881 | 2,881 | 2,881 | 100 |
2022/03/16 | 2,907 | 2,908 | 2,880 | 2,881 | 1,100 |
2022/03/15 | 2,909 | 2,909 | 2,881 | 2,881 | 600 |
2022/03/14 | 2,870 | 2,870 | 2,870 | 2,870 | 1,200 |
2022/03/11 | 2,883 | 2,883 | 2,882 | 2,882 | 300 |
2022/03/10 | 2,870 | 2,900 | 2,870 | 2,883 | 1,000 |
2022/03/09 | 2,860 | 2,887 | 2,850 | 2,850 | 2,900 |
2022/03/08 | 2,867 | 2,895 | 2,857 | 2,870 | 1,200 |
2022/03/07 | 2,861 | 2,893 | 2,860 | 2,893 | 2,500 |
2022/03/04 | 2,860 | 2,904 | 2,846 | 2,884 | 800 |
2022/03/03 | 2,912 | 2,912 | 2,791 | 2,866 | 6,000 |
2022/03/02 | 2,899 | 2,899 | 2,882 | 2,882 | 1,200 |
2022/03/01 | 2,899 | 2,910 | 2,899 | 2,910 | 500 |
2022/02/28 | 2,899 | 2,910 | 2,899 | 2,910 | 400 |
2022/02/25 | 2,899 | 2,910 | 2,874 | 2,899 | 1,600 |
2022/02/24 | 2,899 | 2,907 | 2,878 | 2,900 | 7,400 |
2022/02/22 | 2,899 | 2,905 | 2,868 | 2,899 | 1,200 |
2022/02/21 | 2,860 | 2,900 | 2,860 | 2,880 | 1,700 |
2022/02/18 | 2,898 | 2,898 | 2,896 | 2,897 | 1,200 |
2022/02/17 | 2,899 | 2,913 | 2,899 | 2,910 | 900 |
2022/02/16 | 2,899 | 2,899 | 2,899 | 2,899 | 100 |
2022/02/15 | 2,900 | 2,900 | 2,899 | 2,899 | 2,300 |
2022/02/14 | 2,889 | 2,912 | 2,881 | 2,912 | 1,100 |
2022/02/10 | 2,895 | 2,895 | 2,895 | 2,895 | 2,400 |
2022/02/09 | 2,895 | 2,895 | 2,895 | 2,895 | 100 |
2022/02/08 | 2,913 | 2,913 | 2,912 | 2,912 | 200 |
2022/02/07 | 2,854 | 2,900 | 2,853 | 2,900 | 1,200 |
2022/02/04 | 2,890 | 2,900 | 2,839 | 2,839 | 2,200 |
2022/02/03 | 2,895 | 2,897 | 2,895 | 2,897 | 200 |
2022/02/02 | 2,900 | 2,900 | 2,850 | 2,895 | 700 |
2022/02/01 | 2,896 | 2,912 | 2,861 | 2,861 | 1,400 |
2022/01/31 | 2,864 | 2,911 | 2,864 | 2,900 | 500 |
2022/01/28 | 2,871 | 2,914 | 2,866 | 2,914 | 1,700 |
2022/01/27 | 2,888 | 2,908 | 2,871 | 2,871 | 400 |
2022/01/26 | 2,898 | 2,910 | 2,898 | 2,910 | 400 |
2022/01/25 | 2,906 | 2,910 | 2,849 | 2,891 | 2,900 |
2022/01/24 | 2,905 | 2,910 | 2,905 | 2,906 | 12,500 |
2022/01/21 | 2,899 | 2,905 | 2,899 | 2,905 | 900 |
2022/01/20 | 2,842 | 2,906 | 2,813 | 2,899 | 4,200 |
2022/01/19 | 2,856 | 2,901 | 2,856 | 2,878 | 3,300 |
2022/01/18 | 2,905 | 2,918 | 2,899 | 2,906 | 1,000 |
2022/01/17 | 2,918 | 2,918 | 2,820 | 2,905 | 1,600 |
2022/01/14 | 2,900 | 2,919 | 2,893 | 2,914 | 2,700 |
2022/01/13 | 2,863 | 2,875 | 2,850 | 2,850 | 1,500 |
2022/01/12 | 2,872 | 2,900 | 2,863 | 2,863 | 1,100 |
2022/01/11 | 2,862 | 2,919 | 2,862 | 2,874 | 1,500 |
2022/01/07 | 2,861 | 2,880 | 2,861 | 2,880 | 800 |
2022/01/06 | 2,910 | 2,910 | 2,861 | 2,861 | 700 |
2022/01/05 | 2,940 | 2,940 | 2,910 | 2,910 | 400 |
2022/01/04 | 2,950 | 2,979 | 2,940 | 2,940 | 14,900 |