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

川辺(8123)の株価時系列情報

川辺(8123)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
2024/03/28 1,575 1,622 1,432 1,590 33,400
2024/03/27 1,780 1,818 1,756 1,815 23,500
2024/03/26 1,777 1,795 1,748 1,754 15,000
2024/03/25 1,746 1,768 1,736 1,767 12,400
2024/03/22 1,700 1,737 1,681 1,734 17,200
2024/03/21 1,649 1,698 1,649 1,693 14,000
2024/03/19 1,637 1,678 1,615 1,638 19,000
2024/03/18 1,635 1,638 1,617 1,637 7,800
2024/03/15 1,611 1,611 1,605 1,610 3,700
2024/03/14 1,605 1,610 1,600 1,609 7,100
2024/03/13 1,597 1,616 1,595 1,604 6,600
2024/03/12 1,590 1,600 1,588 1,597 5,600
2024/03/11 1,591 1,608 1,587 1,588 18,900
2024/03/08 1,587 1,590 1,583 1,590 7,700
2024/03/07 1,590 1,590 1,580 1,588 9,000
2024/03/06 1,580 1,590 1,572 1,589 7,300
2024/03/05 1,585 1,585 1,565 1,580 7,800
2024/03/04 1,563 1,596 1,562 1,585 26,900
2024/03/01 1,631 1,635 1,562 1,562 97,900
2024/02/29 1,061 1,361 1,061 1,361 7,100
2024/02/28 1,062 1,062 1,061 1,061 1,200
2024/02/27 1,062 1,062 1,062 1,062 200
2024/02/26 1,060 1,061 1,060 1,061 500
2024/02/22 1,065 1,065 1,055 1,055 1,200
2024/02/21 1,055 1,065 1,055 1,065 300
2024/02/20 1,053 1,060 1,053 1,054 800
2024/02/19 1,050 1,056 1,050 1,051 1,700
2024/02/16 1,050 1,050 1,042 1,050 900
2024/02/15 1,053 1,053 1,050 1,050 1,300
2024/02/14 1,060 1,070 1,060 1,068 1,800
2024/02/13 1,116 1,117 1,035 1,060 6,100
2024/02/08 1,139 1,139 1,110 1,113 1,000
2024/02/07 1,120 1,120 1,120 1,120 200
2024/02/06 1,138 1,138 1,132 1,132 400
2024/02/05 1,114 1,143 1,114 1,143 900
2024/02/02 1,105 1,105 1,105 1,105 100
2024/02/01 1,115 1,115 1,115 1,115 200
2024/01/31 1,108 1,110 1,108 1,110 700
2024/01/30 1,130 1,145 1,120 1,124 3,700
2024/01/29 1,100 1,130 1,100 1,130 500
2024/01/26 1,098 1,098 1,096 1,096 2,000
2024/01/25 1,100 1,100 1,098 1,100 6,800
2024/01/24 1,098 1,098 1,096 1,096 400
2024/01/23 1,098 1,100 1,098 1,100 300
2024/01/22 1,098 1,098 1,094 1,094 200
2024/01/17 1,090 1,102 1,086 1,102 700
2024/01/16 1,090 1,090 1,090 1,090 100
2024/01/15 1,095 1,095 1,095 1,095 600
2024/01/12 1,102 1,102 1,085 1,090 500
2024/01/11 1,084 1,100 1,084 1,100 300
2024/01/10 1,090 1,121 1,080 1,080 6,100
2024/01/09 1,090 1,090 1,090 1,090 100
2024/01/05 1,083 1,100 1,083 1,090 1,000
2024/01/04 1,080 1,101 1,080 1,087 6,300
2023/12/29 1,075 1,075 1,075 1,075 2,200
2023/12/28 1,073 1,078 1,073 1,075 3,200
2023/12/27 1,068 1,070 1,065 1,070 1,200
2023/12/26 1,070 1,071 1,066 1,068 1,400
2023/12/25 1,065 1,079 1,065 1,066 2,000
2023/12/22 1,034 1,060 1,034 1,060 1,000
2023/12/21 1,044 1,050 1,044 1,050 800
2023/12/20 1,036 1,046 1,036 1,043 1,800
2023/12/19 1,032 1,032 1,030 1,030 500
2023/12/18 1,032 1,032 1,032 1,032 100
2023/12/15 1,024 1,034 1,024 1,034 300
2023/12/14 1,040 1,040 1,024 1,024 600
2023/12/13 1,038 1,038 1,027 1,027 200
2023/12/12 1,034 1,034 1,034 1,034 400
2023/12/11 1,034 1,034 1,034 1,034 100
2023/12/08 1,060 1,060 1,034 1,034 200
2023/12/07 1,057 1,057 1,057 1,057 200
2023/12/06 1,044 1,057 1,044 1,057 300
2023/12/05 1,057 1,057 1,020 1,029 1,200
2023/12/04 1,054 1,057 1,054 1,057 500
2023/12/01 1,040 1,044 1,040 1,044 4,200
2023/11/30 1,057 1,057 1,040 1,040 900
2023/11/29 1,054 1,057 1,054 1,057 900
2023/11/28 1,064 1,064 1,064 1,064 100
2023/11/27 1,075 1,076 1,064 1,064 900
2023/11/24 1,075 1,075 1,075 1,075 100
2023/11/22 1,070 1,070 1,070 1,070 100
2023/11/21 1,065 1,069 1,065 1,067 1,200
2023/11/20 1,075 1,094 1,075 1,094 300
2023/11/15 1,070 1,079 1,070 1,079 200
2023/11/14 1,097 1,098 1,095 1,095 1,400
2023/11/13 1,079 1,181 1,058 1,058 4,500
2023/11/10 1,053 1,055 1,053 1,055 400
2023/11/06 1,060 1,060 1,051 1,053 300
2023/11/01 1,090 1,090 1,060 1,060 300
2023/10/30 1,092 1,092 1,080 1,080 200
2023/10/27 1,062 1,062 1,062 1,062 100
2023/10/26 1,051 1,051 1,051 1,051 200
2023/10/25 1,051 1,051 1,051 1,051 100
2023/10/24 1,051 1,051 1,051 1,051 100
2023/10/23 1,061 1,061 1,051 1,052 400
2023/10/20 1,060 1,070 1,060 1,063 600
2023/10/18 1,070 1,070 1,070 1,070 100
2023/10/17 1,061 1,061 1,061 1,061 100
2023/10/16 1,060 1,081 1,060 1,081 300
2023/10/13 1,079 1,079 1,060 1,060 500
2023/10/12 1,078 1,078 1,078 1,078 200
2023/10/06 1,072 1,072 1,072 1,072 100
2023/10/05 1,076 1,076 1,076 1,076 100
2023/10/04 1,072 1,072 1,069 1,069 400
2023/10/03 1,081 1,081 1,072 1,075 400
2023/09/28 1,101 1,101 1,101 1,101 200
2023/09/27 1,105 1,105 1,105 1,105 100
2023/09/26 1,100 1,105 1,100 1,105 1,400
2023/09/25 1,080 1,091 1,080 1,091 800
2023/09/22 1,088 1,088 1,080 1,080 400
2023/09/21 1,099 1,099 1,099 1,099 100
2023/09/20 1,099 1,099 1,099 1,099 400
2023/09/19 1,098 1,098 1,098 1,098 100
2023/09/15 1,100 1,100 1,091 1,092 300
2023/09/13 1,108 1,108 1,092 1,092 700
2023/09/12 1,100 1,119 1,087 1,102 5,200
2023/09/11 1,116 1,145 1,100 1,100 3,300
2023/09/08 1,085 1,085 1,085 1,085 100
2023/09/07 1,099 1,107 1,099 1,104 700
2023/09/06 1,090 1,090 1,090 1,090 1,400
2023/09/04 1,072 1,072 1,072 1,072 500
2023/09/01 1,087 1,088 1,087 1,088 200
2023/08/31 1,088 1,088 1,087 1,088 4,200
2023/08/30 1,075 1,076 1,075 1,075 1,900
2023/08/29 1,089 1,089 1,075 1,075 800
2023/08/28 1,074 1,089 1,074 1,089 3,100
2023/08/25 1,072 1,073 1,072 1,073 200
2023/08/24 1,072 1,072 1,072 1,072 400
2023/08/22 1,099 1,099 1,072 1,072 700
2023/08/21 1,099 1,099 1,072 1,072 200
2023/08/18 1,067 1,110 1,067 1,100 2,000
2023/08/17 1,067 1,067 1,067 1,067 300
2023/08/14 1,075 1,075 1,065 1,065 1,000
2023/08/10 1,132 1,132 1,075 1,075 3,200
2023/08/09 1,102 1,102 1,102 1,102 400
2023/08/08 1,127 1,127 1,101 1,101 500
2023/08/03 1,113 1,113 1,109 1,109 1,000
2023/08/02 1,116 1,116 1,112 1,113 600
2023/08/01 1,145 1,145 1,114 1,124 1,600
2023/07/31 1,124 1,150 1,112 1,115 1,600
2023/07/28 1,112 1,119 1,112 1,115 300
2023/07/27 1,112 1,112 1,112 1,112 100
2023/07/26 1,139 1,140 1,112 1,112 500
2023/07/25 1,111 1,120 1,111 1,115 500
2023/07/24 1,130 1,130 1,110 1,111 700
2023/07/21 1,108 1,108 1,108 1,108 100
2023/07/20 1,129 1,129 1,108 1,116 400
2023/07/19 1,106 1,106 1,106 1,106 900
2023/07/18 1,125 1,125 1,106 1,106 500
2023/07/14 1,121 1,121 1,119 1,119 200
2023/07/12 1,103 1,103 1,103 1,103 100
2023/07/11 1,102 1,102 1,102 1,102 400
2023/07/10 1,085 1,085 1,085 1,085 100
2023/07/07 1,120 1,120 1,085 1,085 700
2023/07/06 1,090 1,091 1,090 1,091 300
2023/07/05 1,090 1,090 1,090 1,090 100
2023/07/04 1,074 1,113 1,074 1,113 800
2023/07/03 1,100 1,100 1,070 1,074 500
2023/06/30 1,100 1,100 1,100 1,100 200
2023/06/28 1,082 1,082 1,082 1,082 100
2023/06/27 1,122 1,122 1,065 1,082 600
2023/06/26 1,122 1,122 1,122 1,122 200
2023/06/23 1,100 1,132 1,077 1,102 1,900
2023/06/22 1,090 1,110 1,090 1,100 400
2023/06/21 1,099 1,099 1,071 1,075 1,000
2023/06/20 1,090 1,180 1,064 1,069 6,900
2023/06/19 1,100 1,100 1,090 1,090 200
2023/06/16 1,090 1,090 1,090 1,090 100
2023/06/14 1,068 1,075 1,068 1,075 200
2023/06/13 1,100 1,100 1,096 1,096 500
2023/06/12 1,100 1,111 1,100 1,100 800
2023/06/09 1,099 1,100 1,099 1,100 400
2023/06/07 1,071 1,071 1,071 1,071 100
2023/06/06 1,071 1,071 1,071 1,071 200
2023/06/02 1,066 1,070 1,066 1,070 200
2023/05/31 1,066 1,067 1,066 1,066 800
2023/05/30 1,069 1,102 1,065 1,065 4,900
2023/05/29 1,065 1,078 1,065 1,066 400
2023/05/26 1,100 1,100 1,065 1,065 500
2023/05/25 1,110 1,110 1,075 1,100 1,600
2023/05/22 1,053 1,053 1,050 1,050 300
2023/05/19 1,066 1,066 1,053 1,053 5,000
2023/05/18 1,028 1,099 1,028 1,072 7,500
2023/05/17 1,051 1,051 1,020 1,027 1,900
2023/05/16 1,050 1,051 1,050 1,050 2,800
2023/05/15 1,050 1,050 1,049 1,049 1,000
2023/05/12 1,149 1,185 1,050 1,050 5,100
2023/05/11 1,135 1,279 1,105 1,149 12,100
2023/05/10 1,096 1,120 1,086 1,088 2,600
2023/05/09 1,056 1,119 1,056 1,119 3,100
2023/05/08 1,069 1,080 1,061 1,080 800
2023/05/02 1,038 1,069 1,038 1,069 400
2023/05/01 1,032 1,039 1,032 1,038 400
2023/04/28 1,027 1,050 1,024 1,024 500
2023/04/27 1,050 1,050 1,004 1,025 1,000
2023/04/26 1,076 1,080 1,011 1,050 2,800
2023/04/25 994 1,144 994 1,069 18,900
2023/04/24 970 995 970 994 1,900
2023/04/21 950 960 950 960 700
2023/04/19 951 951 950 950 200

このページの先頭へ