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
1994/12/30 1,100 1,140 1,100 1,110 3,000
1994/12/29 1,030 1,150 1,000 1,100 94,000
1994/12/28 1,040 1,040 1,030 1,030 4,000
1994/12/26 1,020 1,140 1,020 1,140 74,000
1994/12/22 1,110 1,110 1,000 1,000 7,000
1994/12/21 1,160 1,160 1,110 1,110 8,000
1994/12/20 1,060 1,110 1,060 1,110 76,000
1994/12/19 1,100 1,100 1,060 1,060 4,000
1994/12/16 1,090 1,090 1,090 1,090 2,000
1994/12/15 1,080 1,100 1,080 1,080 7,000
1994/12/14 1,110 1,110 1,100 1,100 6,000
1994/12/13 1,120 1,120 1,120 1,120 3,000
1994/12/12 1,110 1,110 1,110 1,110 1,000
1994/12/09 1,160 1,170 1,100 1,100 11,000
1994/12/07 1,160 1,160 1,130 1,130 3,000
1994/12/06 1,160 1,200 1,160 1,200 5,000
1994/12/05 1,250 1,250 1,140 1,140 10,000
1994/12/02 1,160 1,230 1,160 1,210 7,000
1994/12/01 1,190 1,200 1,080 1,080 12,000
1994/11/30 1,320 1,320 1,180 1,180 11,000
1994/11/29 1,190 1,340 1,190 1,320 56,000
1994/11/28 1,140 1,150 1,100 1,140 16,000
1994/11/25 1,090 1,110 999 1,110 33,000
1994/11/24 1,100 1,120 1,100 1,120 8,000
1994/11/22 1,260 1,260 1,180 1,220 21,000
1994/11/21 1,360 1,360 1,300 1,300 6,000
1994/11/18 1,380 1,380 1,350 1,350 22,000
1994/11/17 1,390 1,420 1,350 1,400 29,000
1994/11/16 1,450 1,450 1,350 1,410 36,000
1994/11/15 1,470 1,560 1,390 1,450 98,000
1994/11/14 1,790 1,820 1,490 1,490 418,000
1994/11/11 1,520 1,790 1,450 1,790 196,000
1994/11/10 1,530 1,550 1,520 1,550 70,000
1994/11/09 1,540 1,540 1,500 1,530 13,000
1994/11/08 1,550 1,600 1,500 1,550 90,000
1994/11/07 1,540 1,610 1,490 1,600 84,000
1994/11/04 1,390 1,540 1,390 1,540 48,000
1994/11/02 1,400 1,510 1,400 1,510 46,000
1994/11/01 1,520 1,520 1,460 1,460 29,000
1994/10/31 1,530 1,530 1,520 1,520 21,000
1994/10/28 1,620 1,620 1,500 1,560 45,000
1994/10/27 1,550 1,640 1,540 1,640 66,000
1994/10/26 1,580 1,600 1,500 1,570 48,000
1994/10/25 1,320 1,560 1,320 1,560 52,000
1994/10/24 1,300 1,360 1,280 1,360 14,000
1994/10/21 1,540 1,540 1,410 1,440 14,000
1994/10/20 1,640 1,640 1,510 1,560 19,000
1994/10/19 1,590 1,700 1,560 1,610 40,000
1994/10/18 1,500 1,510 1,460 1,500 25,000
1994/10/17 1,590 1,590 1,510 1,530 34,000
1994/10/14 1,750 1,860 1,650 1,650 110,000
1994/10/13 1,550 1,800 1,540 1,760 157,000
1994/10/12 1,590 1,600 1,510 1,590 104,000
1994/10/11 1,550 1,710 1,550 1,600 99,000
1994/10/07 1,340 1,520 1,340 1,520 136,000
1994/10/06 1,260 1,430 1,260 1,320 78,000
1994/10/05 1,060 1,240 1,060 1,240 55,000
1994/10/04 949 1,040 949 1,040 20,000
1994/10/03 935 935 935 935 2,000
1994/09/30 880 900 880 900 3,000
1994/09/29 861 862 861 862 2,000
1994/09/28 850 860 850 860 2,000
1994/09/27 840 850 840 840 4,000
1994/09/22 850 850 840 840 3,000
1994/09/20 829 829 829 829 1,000
1994/09/16 861 862 861 862 2,000
1994/09/12 856 856 856 856 2,000
1994/09/09 843 851 843 851 2,000
1994/09/08 841 841 841 841 1,000
1994/09/06 840 840 840 840 1,000
1994/09/05 840 840 840 840 1,000
1994/09/02 840 840 840 840 2,000
1994/08/31 840 840 840 840 2,000
1994/08/30 840 840 840 840 1,000
1994/08/26 824 824 824 824 1,000
1994/08/24 841 841 841 841 1,000
1994/08/22 840 840 840 840 10,000
1994/08/19 841 841 841 841 1,000
1994/08/18 841 841 841 841 2,000
1994/08/17 850 850 850 850 2,000
1994/08/15 840 840 840 840 2,000
1994/08/11 841 841 841 841 2,000
1994/07/29 840 840 840 840 1,000
1994/07/26 865 865 850 850 2,000
1994/07/22 939 940 939 940 4,000
1994/07/20 950 952 950 952 3,000
1994/07/19 952 952 952 952 2,000
1994/07/15 960 960 960 960 1,000
1994/07/14 961 961 961 961 2,000
1994/07/13 961 980 961 980 2,000
1994/07/12 990 990 961 961 5,000
1994/07/11 951 980 951 980 6,000
1994/07/08 931 951 930 951 3,000
1994/07/07 926 926 926 926 1,000
1994/07/06 911 931 911 925 3,000
1994/07/05 890 901 890 901 6,000
1994/07/04 889 890 889 890 2,000
1994/06/30 890 890 890 890 2,000
1994/06/29 890 890 890 890 1,000
1994/06/28 881 890 881 890 2,000
1994/06/27 890 890 890 890 1,000
1994/06/24 900 900 890 890 2,000
1994/06/23 880 880 880 880 1,000
1994/06/22 866 866 865 866 3,000
1994/06/20 865 865 865 865 1,000
1994/06/16 830 830 830 830 2,000
1994/06/15 826 826 826 826 1,000
1994/06/14 831 831 831 831 1,000
1994/06/10 821 821 821 821 2,000
1994/06/09 820 820 820 820 2,000
1994/06/07 852 852 850 850 2,000
1994/06/01 872 872 872 872 1,000
1994/05/30 852 852 852 852 1,000
1994/05/27 842 845 842 845 2,000
1994/05/25 842 842 842 842 1,000
1994/05/24 842 842 842 842 1,000
1994/05/23 842 842 842 842 1,000
1994/05/19 803 803 803 803 1,000
1994/05/16 801 801 801 801 1,000
1994/05/11 801 801 801 801 2,000
1994/04/25 800 800 800 800 4,000
1994/04/22 801 801 800 800 4,000
1994/04/18 800 800 800 800 1,000
1994/04/15 800 800 800 800 5,000
1994/04/13 790 790 790 790 3,000
1994/04/11 800 800 800 800 1,000
1994/04/08 801 801 791 791 3,000
1994/04/07 801 801 801 801 3,000
1994/04/04 780 780 780 780 3,000
1994/03/29 792 792 792 792 1,000
1994/03/23 800 800 781 781 6,000
1994/03/18 780 780 780 780 1,000
1994/03/16 800 800 780 780 2,000
1994/03/15 800 800 799 799 4,000
1994/03/14 803 803 800 800 3,000
1994/03/08 781 786 781 786 2,000
1994/03/04 773 773 773 773 1,000
1994/03/03 771 771 771 771 1,000
1994/03/01 750 751 750 751 2,000
1994/02/23 735 735 735 735 6,000
1994/02/22 735 735 735 735 2,000
1994/02/21 733 733 733 733 1,000
1994/02/18 732 732 732 732 2,000
1994/02/10 732 732 732 732 1,000
1994/02/08 730 732 730 732 4,000
1994/02/07 730 730 730 730 7,000
1994/02/02 820 820 820 820 5,000
1994/02/01 820 820 820 820 2,000
1994/01/28 770 770 770 770 1,000
1994/01/20 719 720 719 720 3,000
1994/01/10 701 701 701 701 2,000
1994/01/07 701 701 701 701 1,000
1994/01/06 701 701 701 701 1,000

このページの先頭へ