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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,260 | 4,320 | 4,260 | 4,280 | 2,400 |
| 2026/03/25 | 4,370 | 4,370 | 4,325 | 4,325 | 1,200 |
| 2026/03/24 | 4,325 | 4,335 | 4,285 | 4,300 | 3,000 |
| 2026/03/23 | 4,380 | 4,630 | 4,305 | 4,320 | 32,100 |
| 2026/03/19 | 4,400 | 4,400 | 4,380 | 4,380 | 200 |
| 2026/03/18 | 4,410 | 4,420 | 4,400 | 4,420 | 2,300 |
| 2026/03/17 | 4,440 | 4,440 | 4,420 | 4,420 | 400 |
| 2026/03/16 | 4,440 | 4,440 | 4,360 | 4,375 | 1,400 |
| 2026/03/13 | 4,440 | 4,440 | 4,395 | 4,395 | 800 |
| 2026/03/12 | 4,410 | 4,410 | 4,395 | 4,395 | 400 |
| 2026/03/11 | 4,460 | 4,460 | 4,425 | 4,425 | 2,100 |
| 2026/03/10 | 4,450 | 4,450 | 4,405 | 4,420 | 700 |
| 2026/03/09 | 4,400 | 4,400 | 4,325 | 4,400 | 2,900 |
| 2026/03/06 | 4,400 | 4,460 | 4,395 | 4,460 | 500 |
| 2026/03/05 | 4,445 | 4,475 | 4,445 | 4,445 | 1,000 |
| 2026/03/04 | 4,405 | 4,450 | 4,360 | 4,375 | 2,600 |
| 2026/03/03 | 4,470 | 4,480 | 4,425 | 4,430 | 2,000 |
| 2026/03/02 | 4,450 | 4,450 | 4,440 | 4,445 | 1,900 |
| 2026/02/27 | 4,465 | 4,465 | 4,425 | 4,450 | 2,800 |
| 2026/02/26 | 4,475 | 4,475 | 4,440 | 4,460 | 2,000 |
| 2026/02/25 | 4,515 | 4,515 | 4,455 | 4,475 | 1,400 |
| 2026/02/24 | 4,465 | 4,515 | 4,450 | 4,505 | 4,400 |
| 2026/02/20 | 4,475 | 4,475 | 4,430 | 4,430 | 600 |
| 2026/02/19 | 4,435 | 4,480 | 4,435 | 4,475 | 600 |
| 2026/02/18 | 4,435 | 4,470 | 4,435 | 4,435 | 900 |
| 2026/02/17 | 4,485 | 4,485 | 4,420 | 4,485 | 1,100 |
| 2026/02/16 | 4,470 | 4,485 | 4,420 | 4,485 | 1,700 |
| 2026/02/13 | 4,470 | 4,475 | 4,450 | 4,450 | 1,700 |
| 2026/02/12 | 4,460 | 4,470 | 4,460 | 4,470 | 2,700 |
| 2026/02/10 | 4,425 | 4,465 | 4,410 | 4,465 | 1,100 |
| 2026/02/09 | 4,425 | 4,425 | 4,410 | 4,410 | 900 |
| 2026/02/06 | 4,395 | 4,420 | 4,395 | 4,420 | 400 |
| 2026/02/05 | 4,395 | 4,420 | 4,395 | 4,395 | 2,400 |
| 2026/02/04 | 4,380 | 4,380 | 4,360 | 4,360 | 2,700 |
| 2026/02/03 | 4,375 | 4,375 | 4,335 | 4,365 | 2,700 |
| 2026/02/02 | 4,355 | 4,380 | 4,340 | 4,345 | 5,400 |
| 2026/01/30 | 4,400 | 4,435 | 4,380 | 4,415 | 1,600 |
| 2026/01/29 | 4,410 | 4,410 | 4,360 | 4,400 | 400 |
| 2026/01/28 | 4,420 | 4,420 | 4,370 | 4,395 | 1,000 |
| 2026/01/27 | 4,405 | 4,450 | 4,405 | 4,435 | 1,800 |
| 2026/01/26 | 4,430 | 4,430 | 4,380 | 4,400 | 2,500 |
| 2026/01/23 | 4,460 | 4,460 | 4,415 | 4,415 | 300 |
| 2026/01/22 | 4,440 | 4,450 | 4,405 | 4,450 | 1,400 |
| 2026/01/21 | 4,410 | 4,440 | 4,405 | 4,440 | 1,500 |
| 2026/01/20 | 4,435 | 4,435 | 4,405 | 4,430 | 900 |
| 2026/01/19 | 4,470 | 4,470 | 4,405 | 4,410 | 1,800 |
| 2026/01/16 | 4,450 | 4,450 | 4,425 | 4,445 | 4,000 |
| 2026/01/15 | 4,380 | 4,430 | 4,380 | 4,425 | 10,800 |
| 2026/01/14 | 4,360 | 4,375 | 4,360 | 4,375 | 2,600 |
| 2026/01/13 | 4,360 | 4,380 | 4,355 | 4,355 | 3,300 |
| 2026/01/09 | 4,375 | 4,380 | 4,340 | 4,355 | 2,400 |
| 2026/01/08 | 4,400 | 4,400 | 4,370 | 4,375 | 900 |
| 2026/01/07 | 4,350 | 4,400 | 4,350 | 4,400 | 1,200 |
| 2026/01/06 | 4,370 | 4,370 | 4,330 | 4,340 | 2,100 |
| 2026/01/05 | 4,305 | 4,375 | 4,305 | 4,340 | 3,300 |