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
2004/12/30 125 125 125 125 1,000
2004/12/29 124 129 124 125 5,000
2004/12/28 125 125 124 124 2,000
2004/12/27 130 130 124 124 10,000
2004/12/24 125 133 125 133 12,000
2004/12/22 127 130 122 124 16,000
2004/12/21 127 127 127 127 1,000
2004/12/20 128 128 128 128 1,000
2004/12/17 123 128 123 128 2,000
2004/12/16 121 123 121 123 3,000
2004/12/15 123 123 121 121 2,000
2004/12/14 122 123 122 123 9,000
2004/12/13 123 123 122 122 4,000
2004/12/10 129 130 123 123 6,000
2004/12/09 129 130 129 130 20,000
2004/12/08 125 129 125 129 5,000
2004/12/07 125 130 125 130 20,000
2004/12/06 126 126 125 125 9,000
2004/12/02 121 128 119 128 4,000
2004/12/01 130 130 130 130 6,000
2004/11/30 130 130 130 130 1,000
2004/11/29 132 133 132 133 12,000
2004/11/26 127 133 125 133 11,000
2004/11/25 125 125 125 125 2,000
2004/11/24 123 125 123 125 14,000
2004/11/22 123 123 123 123 1,000
2004/11/18 128 129 125 129 10,000
2004/11/17 128 128 128 128 3,000
2004/11/16 128 128 128 128 3,000
2004/11/11 134 134 132 132 2,000
2004/11/10 131 135 130 135 22,000
2004/11/09 132 132 131 131 9,000
2004/11/08 128 130 128 130 6,000
2004/11/05 127 127 127 127 1,000
2004/11/04 128 128 128 128 11,000
2004/11/02 123 123 123 123 2,000
2004/11/01 120 121 120 121 2,000
2004/10/29 120 127 120 127 6,000
2004/10/28 121 122 121 122 2,000
2004/10/27 125 125 120 121 5,000
2004/10/26 125 126 125 126 11,000
2004/10/25 125 125 125 125 5,000
2004/10/22 125 125 125 125 1,000
2004/10/21 125 130 124 125 10,000
2004/10/20 125 125 125 125 3,000
2004/10/18 125 125 125 125 1,000
2004/10/15 120 120 120 120 3,000
2004/10/14 134 134 130 130 4,000
2004/10/13 140 140 135 135 6,000
2004/10/12 132 135 130 135 50,000
2004/10/08 131 132 130 130 15,000
2004/10/07 130 130 129 129 6,000
2004/10/06 130 130 130 130 4,000
2004/10/05 128 130 128 130 3,000
2004/10/04 130 130 128 128 5,000
2004/10/01 130 130 130 130 6,000
2004/09/30 125 129 125 129 9,000
2004/09/29 134 134 126 126 4,000
2004/09/28 132 132 132 132 16,000
2004/09/27 124 124 124 124 4,000
2004/09/24 130 130 124 124 14,000
2004/09/22 123 123 123 123 4,000
2004/09/21 121 124 121 124 4,000
2004/09/17 130 130 119 120 11,000
2004/09/16 138 138 130 130 25,000
2004/09/15 115 140 115 138 35,000
2004/09/14 122 122 110 110 8,000
2004/09/13 121 121 121 121 2,000
2004/09/10 125 127 125 125 6,000
2004/09/09 122 125 122 125 15,000
2004/09/08 121 122 120 122 45,000
2004/09/07 121 121 121 121 1,000
2004/09/06 121 121 121 121 2,000
2004/09/03 125 125 125 125 1,000
2004/09/02 134 134 130 130 3,000
2004/09/01 116 130 116 130 4,000
2004/08/31 116 116 116 116 1,000
2004/08/30 120 120 120 120 1,000
2004/08/25 119 119 114 114 2,000
2004/08/23 120 120 120 120 1,000
2004/08/18 118 118 118 118 1,000
2004/08/16 118 118 118 118 5,000
2004/08/13 118 118 118 118 2,000
2004/08/11 120 120 120 120 1,000
2004/08/09 111 121 111 121 5,000
2004/08/06 119 124 119 124 6,000
2004/08/04 114 114 107 107 7,000
2004/08/03 115 117 115 115 6,000
2004/08/02 114 114 114 114 1,000
2004/07/30 119 119 110 110 5,000
2004/07/29 120 120 120 120 4,000
2004/07/28 121 121 121 121 2,000
2004/07/27 130 130 121 121 9,000
2004/07/23 130 130 129 129 2,000
2004/07/22 130 131 130 130 7,000
2004/07/20 138 138 138 138 1,000
2004/07/16 138 138 138 138 4,000
2004/07/15 140 140 138 138 7,000
2004/07/14 141 145 140 140 20,000
2004/07/13 143 146 135 146 25,000
2004/07/12 139 144 138 143 14,000
2004/07/09 145 147 138 147 27,000
2004/07/08 144 155 144 151 35,000
2004/07/07 161 161 144 144 68,000
2004/07/06 165 182 165 169 240,000
2004/07/05 145 168 143 164 188,000
2004/07/02 131 145 131 138 80,000
2004/07/01 121 130 119 130 61,000
2004/06/30 116 122 115 122 40,000
2004/06/29 118 128 116 117 89,000
2004/06/28 110 119 108 119 62,000
2004/06/25 109 109 105 108 14,000
2004/06/24 105 109 105 109 66,000
2004/06/23 104 105 103 105 27,000
2004/06/22 101 103 101 103 18,000
2004/06/21 104 104 104 104 1,000
2004/06/18 105 105 101 101 19,000
2004/06/17 105 105 103 105 18,000
2004/06/16 96 104 96 104 83,000
2004/06/15 96 96 96 96 5,000
2004/06/14 95 96 95 96 6,000
2004/06/11 94 95 94 94 11,000
2004/06/10 93 94 93 94 4,000
2004/06/09 94 94 94 94 3,000
2004/06/08 95 95 94 94 10,000
2004/06/07 94 95 94 95 12,000
2004/06/04 93 93 93 93 7,000
2004/06/02 92 92 92 92 2,000
2004/06/01 94 94 94 94 1,000
2004/05/31 95 95 94 94 4,000
2004/05/28 90 90 90 90 2,000
2004/05/26 90 90 90 90 3,000
2004/05/21 94 95 94 95 3,000
2004/05/20 94 94 94 94 10,000
2004/05/19 87 90 87 90 3,000
2004/05/18 83 84 82 84 8,000
2004/05/17 90 90 83 83 20,000
2004/05/14 90 90 85 85 4,000
2004/05/13 90 90 90 90 1,000
2004/05/12 88 90 87 87 32,000
2004/05/11 85 89 85 88 9,000
2004/05/10 95 96 85 85 50,000
2004/05/07 94 94 94 94 7,000
2004/05/06 98 98 94 94 20,000
2004/04/30 94 94 92 92 13,000
2004/04/28 98 98 94 94 12,000
2004/04/27 100 100 92 98 32,000
2004/04/26 107 108 100 100 29,000
2004/04/23 107 110 107 108 39,000
2004/04/22 107 108 107 107 34,000
2004/04/21 106 107 106 107 16,000
2004/04/20 105 106 105 106 48,000
2004/04/19 105 105 102 105 30,000
2004/04/16 102 105 102 105 30,000
2004/04/15 105 107 102 102 56,000
2004/04/14 100 104 100 104 24,000
2004/04/13 100 104 100 100 30,000
2004/04/12 98 100 98 99 30,000
2004/04/09 95 97 94 94 25,000
2004/04/08 96 97 95 96 20,000
2004/04/07 97 97 95 95 31,000
2004/04/06 93 97 92 97 60,000
2004/04/05 92 93 90 92 48,000
2004/04/02 89 93 88 90 87,000
2004/04/01 92 92 88 88 86,000
2004/03/31 93 93 90 90 60,000
2004/03/30 97 97 91 91 63,000
2004/03/29 95 97 93 97 13,000
2004/03/26 95 105 94 94 29,000
2004/03/25 100 100 93 94 48,000
2004/03/24 97 97 92 93 31,000
2004/03/23 101 101 95 96 46,000
2004/03/22 110 110 97 101 41,000
2004/03/19 96 114 96 110 165,000
2004/03/18 93 97 93 97 19,000
2004/03/17 97 97 90 90 49,000
2004/03/16 88 94 88 94 27,000
2004/03/15 85 89 85 87 35,000
2004/03/12 86 86 85 85 28,000
2004/03/11 89 89 88 88 26,000
2004/03/10 89 90 86 89 22,000
2004/03/09 89 91 89 89 15,000
2004/03/08 86 89 86 89 26,000
2004/03/05 89 89 86 89 7,000
2004/03/04 88 88 88 88 1,000
2004/03/03 89 89 86 89 21,000
2004/03/02 88 95 88 92 45,000
2004/03/01 87 88 84 88 43,000
2004/02/27 88 89 85 88 59,000
2004/02/26 96 96 86 91 91,000
2004/02/25 103 103 95 98 149,000
2004/02/24 110 110 104 104 72,000
2004/02/23 110 113 100 113 257,000
2004/02/20 98 110 96 108 236,000
2004/02/19 96 107 94 97 278,000
2004/02/18 82 96 82 93 97,000
2004/02/17 94 94 81 87 74,000
2004/02/16 85 104 84 96 321,000
2004/02/13 76 85 76 84 119,000
2004/02/12 72 76 72 75 72,000
2004/02/10 67 71 67 71 62,000
2004/02/09 65 67 65 67 7,000
2004/02/06 66 68 65 65 27,000
2004/02/05 65 65 65 65 4,000
2004/02/04 66 66 65 65 7,000
2004/02/03 66 66 65 66 16,000
2004/02/02 66 67 66 66 12,000
2004/01/30 65 66 65 66 10,000
2004/01/29 63 65 63 64 11,000
2004/01/28 63 63 62 63 22,000
2004/01/27 58 65 58 63 78,000
2004/01/26 64 65 63 63 15,000
2004/01/23 63 63 62 62 14,000
2004/01/21 63 64 63 64 7,000
2004/01/20 64 64 64 64 5,000
2004/01/19 61 65 61 65 26,000
2004/01/16 62 62 60 60 11,000
2004/01/15 62 62 60 60 16,000
2004/01/14 61 62 58 62 19,000
2004/01/13 63 63 59 60 31,000
2004/01/09 63 63 63 63 1,000
2004/01/08 64 64 63 63 5,000
2004/01/07 63 63 63 63 9,000
2004/01/06 62 62 62 62 1,000
2004/01/05 62 62 62 62 1,000

このページの先頭へ