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 |