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
2019/12/30 1,527 1,527 1,500 1,500 500
2019/12/27 1,503 1,503 1,503 1,503 200
2019/12/26 1,497 1,501 1,495 1,495 900
2019/12/25 1,500 1,500 1,498 1,500 1,200
2019/12/24 1,498 1,511 1,498 1,500 1,200
2019/12/23 1,500 1,502 1,500 1,502 1,100
2019/12/20 1,510 1,510 1,508 1,508 400
2019/12/19 1,500 1,510 1,500 1,510 1,100
2019/12/16 1,490 1,510 1,483 1,509 3,100
2019/12/13 1,493 1,493 1,480 1,491 700
2019/12/12 1,485 1,485 1,482 1,482 200
2019/12/11 1,492 1,492 1,482 1,492 700
2019/12/10 1,478 1,494 1,478 1,493 600
2019/12/09 1,474 1,494 1,472 1,494 800
2019/12/06 1,473 1,478 1,473 1,478 1,400
2019/12/05 1,472 1,473 1,471 1,473 500
2019/12/04 1,471 1,488 1,471 1,473 700
2019/12/03 1,470 1,471 1,470 1,471 1,900
2019/12/02 1,472 1,472 1,470 1,471 1,800
2019/11/29 1,472 1,472 1,472 1,472 200
2019/11/28 1,473 1,479 1,473 1,479 1,100
2019/11/27 1,479 1,479 1,479 1,479 200
2019/11/26 1,475 1,479 1,475 1,479 300
2019/11/25 1,475 1,475 1,471 1,471 400
2019/11/22 1,482 1,482 1,471 1,471 300
2019/11/21 1,484 1,484 1,484 1,484 100
2019/11/20 1,484 1,484 1,484 1,484 200
2019/11/19 1,486 1,486 1,486 1,486 100
2019/11/18 1,485 1,485 1,485 1,485 100
2019/11/15 1,484 1,486 1,471 1,483 700
2019/11/14 1,478 1,479 1,478 1,479 1,500
2019/11/13 1,475 1,479 1,475 1,479 4,300
2019/11/12 1,475 1,475 1,475 1,475 100
2019/11/11 1,470 1,475 1,470 1,475 1,100
2019/11/08 1,477 1,478 1,470 1,470 700
2019/11/07 1,475 1,475 1,470 1,470 800
2019/11/06 1,475 1,479 1,475 1,475 400
2019/11/05 1,462 1,476 1,462 1,476 1,000
2019/11/01 1,462 1,462 1,462 1,462 100
2019/10/31 1,462 1,463 1,462 1,463 200
2019/10/30 1,459 1,472 1,459 1,472 1,300
2019/10/29 1,470 1,472 1,460 1,472 900
2019/10/28 1,472 1,472 1,471 1,471 500
2019/10/25 1,471 1,471 1,471 1,471 500
2019/10/24 1,466 1,476 1,466 1,470 600
2019/10/23 1,479 1,479 1,465 1,465 1,000
2019/10/21 1,449 1,479 1,448 1,479 1,200
2019/10/18 1,461 1,465 1,461 1,463 700
2019/10/17 1,478 1,478 1,460 1,460 200
2019/10/16 1,478 1,485 1,448 1,448 7,100
2019/10/15 1,480 1,480 1,480 1,480 200
2019/10/11 1,478 1,481 1,478 1,480 400
2019/10/10 1,481 1,488 1,481 1,484 1,200
2019/10/01 1,519 1,521 1,518 1,521 500
2019/09/30 1,534 1,534 1,534 1,534 300
2019/09/27 1,487 1,522 1,487 1,522 700
2019/09/26 1,489 1,489 1,489 1,489 300
2019/09/25 1,519 1,519 1,489 1,489 300
2019/09/24 1,519 1,519 1,519 1,519 300
2019/09/20 1,470 1,490 1,470 1,481 1,100
2019/09/19 1,492 1,492 1,490 1,490 500
2019/09/18 1,492 1,492 1,492 1,492 100
2019/09/17 1,480 1,492 1,480 1,492 300
2019/09/13 1,480 1,480 1,479 1,480 600
2019/09/12 1,480 1,480 1,480 1,480 100
2019/09/11 1,478 1,478 1,478 1,478 100
2019/09/10 1,486 1,486 1,486 1,486 100
2019/09/04 1,456 1,492 1,454 1,492 400
2019/09/03 1,454 1,470 1,454 1,470 300
2019/09/02 1,453 1,455 1,453 1,454 400
2019/08/29 1,460 1,461 1,460 1,460 600
2019/08/28 1,462 1,462 1,462 1,462 300
2019/08/27 1,462 1,462 1,462 1,462 200
2019/08/26 1,461 1,461 1,461 1,461 200
2019/08/23 1,491 1,491 1,491 1,491 200
2019/08/14 1,491 1,491 1,488 1,491 500
2019/08/13 1,462 1,465 1,462 1,463 800
2019/08/06 1,490 1,490 1,476 1,476 400
2019/08/05 1,482 1,482 1,482 1,482 300
2019/07/31 1,520 1,520 1,494 1,494 200
2019/07/25 1,522 1,522 1,522 1,522 500
2019/07/24 1,499 1,528 1,499 1,522 300
2019/07/19 1,483 1,539 1,483 1,539 1,100
2019/07/18 1,514 1,535 1,500 1,500 5,900
2019/07/16 1,506 1,506 1,484 1,484 300
2019/07/12 1,499 1,499 1,484 1,499 500
2019/07/11 1,481 1,481 1,481 1,481 500
2019/07/09 1,500 1,500 1,500 1,500 400
2019/07/08 1,510 1,510 1,500 1,500 400
2019/07/05 1,510 1,510 1,510 1,510 100
2019/07/02 1,498 1,500 1,498 1,500 600
2019/07/01 1,474 1,498 1,474 1,498 1,000
2019/06/28 1,474 1,474 1,474 1,474 100
2019/06/26 1,480 1,480 1,480 1,480 500
2019/06/20 1,480 1,480 1,480 1,480 400
2019/06/18 1,490 1,490 1,488 1,488 300
2019/06/17 1,490 1,490 1,490 1,490 200
2019/06/12 1,500 1,509 1,500 1,509 300
2019/06/10 1,501 1,501 1,501 1,501 300
2019/06/06 1,481 1,481 1,481 1,481 600
2019/05/30 1,481 1,481 1,481 1,481 100
2019/05/29 1,481 1,481 1,478 1,478 400
2019/05/27 1,482 1,485 1,482 1,485 200
2019/05/24 1,519 1,519 1,500 1,500 900
2019/05/23 1,518 1,519 1,518 1,519 200
2019/05/22 1,496 1,519 1,495 1,517 500
2019/05/21 1,480 1,500 1,480 1,499 1,200
2019/05/20 1,481 1,481 1,480 1,480 1,100
2019/05/17 1,496 1,499 1,481 1,481 1,800
2019/05/16 1,496 1,496 1,496 1,496 100
2019/05/15 1,539 1,539 1,493 1,496 700
2019/05/14 1,481 1,534 1,481 1,498 1,000
2019/05/13 1,482 1,482 1,482 1,482 100
2019/05/09 1,482 1,482 1,482 1,482 100
2019/05/08 1,488 1,488 1,488 1,488 200
2019/05/07 1,487 1,487 1,487 1,487 100
2019/04/26 1,483 1,509 1,483 1,483 500
2019/04/25 1,511 1,511 1,480 1,483 800
2019/04/24 1,482 1,512 1,482 1,511 300
2019/04/23 1,501 1,501 1,481 1,481 1,000
2019/04/19 1,500 1,500 1,500 1,500 100
2019/04/18 1,496 1,500 1,483 1,500 1,500
2019/04/17 1,501 1,501 1,501 1,501 100
2019/04/15 1,502 1,503 1,500 1,500 1,200
2019/04/12 1,503 1,523 1,501 1,501 400
2019/04/11 1,503 1,528 1,503 1,526 700
2019/04/10 1,502 1,510 1,502 1,502 400
2019/04/09 1,503 1,503 1,501 1,501 200
2019/04/08 1,502 1,503 1,502 1,502 900
2019/04/05 1,502 1,502 1,502 1,502 100
2019/04/04 1,512 1,525 1,501 1,503 1,300
2019/04/03 1,506 1,551 1,506 1,551 400
2019/04/02 1,504 1,550 1,504 1,507 4,400
2019/04/01 1,506 1,510 1,500 1,510 900
2019/03/28 1,505 1,545 1,505 1,506 800
2019/03/27 1,502 1,503 1,501 1,503 2,000
2019/03/26 1,545 1,595 1,545 1,595 2,300
2019/03/25 1,545 1,545 1,544 1,545 1,200
2019/03/22 1,557 1,568 1,545 1,545 1,400
2019/03/20 1,576 1,576 1,560 1,560 400
2019/03/19 1,577 1,578 1,577 1,578 400
2019/03/18 1,578 1,578 1,576 1,577 900
2019/03/15 1,592 1,592 1,553 1,579 1,900
2019/03/14 1,672 1,672 1,552 1,572 9,600
2019/03/13 1,674 1,674 1,674 1,674 300
2019/03/12 1,650 1,650 1,650 1,650 100
2019/03/11 1,660 1,660 1,635 1,644 500
2019/03/08 1,635 1,649 1,621 1,633 600
2019/03/07 1,648 1,648 1,635 1,635 200
2019/03/05 1,649 1,649 1,649 1,649 100
2019/03/04 1,596 1,647 1,596 1,647 1,000
2019/03/01 1,570 1,600 1,570 1,600 1,200
2019/02/28 1,580 1,580 1,580 1,580 600
2019/02/27 1,560 1,575 1,560 1,575 300
2019/02/26 1,560 1,560 1,551 1,553 900
2019/02/25 1,551 1,551 1,551 1,551 100
2019/02/22 1,546 1,546 1,546 1,546 200
2019/02/20 1,555 1,555 1,555 1,555 100
2019/02/19 1,550 1,551 1,550 1,550 900
2019/02/18 1,541 1,550 1,541 1,550 400
2019/02/15 1,540 1,540 1,540 1,540 500
2019/02/14 1,542 1,550 1,542 1,550 300
2019/02/13 1,543 1,543 1,536 1,542 400
2019/02/12 1,543 1,544 1,543 1,544 600
2019/02/07 1,532 1,539 1,532 1,539 600
2019/02/06 1,525 1,532 1,525 1,532 400
2019/02/05 1,525 1,525 1,525 1,525 500
2019/02/04 1,531 1,531 1,531 1,531 800
2019/01/29 1,520 1,520 1,520 1,520 100
2019/01/25 1,519 1,519 1,519 1,519 100
2019/01/24 1,540 1,540 1,515 1,515 200
2019/01/23 1,520 1,520 1,485 1,500 900
2019/01/21 1,501 1,524 1,494 1,524 600
2019/01/18 1,486 1,500 1,486 1,500 1,000
2019/01/16 1,495 1,495 1,490 1,490 3,600
2019/01/11 1,470 1,500 1,470 1,495 800
2019/01/10 1,491 1,493 1,473 1,473 900
2019/01/09 1,498 1,498 1,494 1,494 500
2019/01/07 1,471 1,473 1,471 1,473 200
2019/01/04 1,500 1,500 1,470 1,470 300

このページの先頭へ