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
2020/12/30 1,229 1,230 1,221 1,228 5,500
2020/12/29 1,239 1,240 1,223 1,228 12,100
2020/12/28 1,235 1,235 1,213 1,229 11,000
2020/12/25 1,235 1,245 1,235 1,236 8,200
2020/12/24 1,245 1,245 1,231 1,236 17,400
2020/12/23 1,290 1,293 1,240 1,251 56,400
2020/12/22 1,080 1,080 1,080 1,080 3,600
2020/12/21 925 930 925 930 2,600
2020/12/18 928 928 925 925 1,000
2020/12/17 928 930 928 930 500
2020/12/16 930 930 928 928 1,600
2020/12/15 931 931 931 931 200
2020/12/14 926 932 925 931 3,800
2020/12/11 925 926 925 926 400
2020/12/10 922 936 921 928 1,400
2020/12/09 922 922 922 922 100
2020/12/08 928 950 915 920 3,500
2020/12/07 927 931 927 928 3,200
2020/12/04 926 930 925 930 1,200
2020/12/03 924 924 915 915 600
2020/12/02 920 922 917 920 1,000
2020/12/01 925 925 916 920 2,200
2020/11/30 927 927 922 922 1,700
2020/11/27 918 928 918 921 600
2020/11/26 925 927 915 918 2,600
2020/11/25 920 927 918 920 1,900
2020/11/24 931 931 920 920 1,600
2020/11/19 932 932 931 931 400
2020/11/18 930 935 930 935 1,000
2020/11/17 932 932 930 930 700
2020/11/16 934 941 932 932 2,600
2020/11/13 938 938 936 936 400
2020/11/12 941 952 940 940 2,300
2020/11/11 936 947 931 941 1,900
2020/11/10 928 958 925 958 1,600
2020/11/09 930 931 930 931 1,000
2020/11/06 930 940 930 935 1,400
2020/11/05 931 931 931 931 100
2020/11/04 932 932 931 931 200
2020/11/02 932 941 932 941 200
2020/10/30 931 932 930 931 400
2020/10/29 931 931 931 931 100
2020/10/28 931 942 931 942 1,500
2020/10/27 931 938 931 934 500
2020/10/26 935 935 933 934 700
2020/10/23 931 935 931 935 1,100
2020/10/21 936 950 936 946 800
2020/10/20 951 963 936 936 4,000
2020/10/19 977 980 954 954 1,500
2020/10/16 979 980 972 972 500
2020/10/15 972 972 972 972 500
2020/10/14 980 982 972 982 1,500
2020/10/13 994 994 981 981 200
2020/10/12 990 990 990 990 400
2020/10/08 1,000 1,000 1,000 1,000 200
2020/10/07 994 995 994 995 200
2020/10/06 991 994 991 994 300
2020/10/05 993 993 978 991 300
2020/10/02 1,008 1,008 993 993 500
2020/09/30 1,008 1,008 1,008 1,008 100
2020/09/29 971 995 971 993 600
2020/09/28 973 999 973 999 1,400
2020/09/25 980 985 971 971 1,500
2020/09/24 987 987 972 972 300
2020/09/23 980 989 975 989 1,100
2020/09/18 995 995 980 980 2,300
2020/09/17 980 997 980 997 300
2020/09/16 1,000 1,000 990 993 800
2020/09/15 1,000 1,000 1,000 1,000 4,100
2020/09/14 1,064 1,064 996 1,000 1,000
2020/09/11 1,000 1,000 992 992 1,100
2020/09/10 993 1,000 993 994 1,300
2020/09/09 992 1,007 992 1,007 300
2020/09/08 992 992 992 992 500
2020/09/07 1,000 1,003 990 992 1,100
2020/09/04 1,010 1,017 1,000 1,006 1,100
2020/09/02 1,014 1,014 1,007 1,010 800
2020/08/31 991 992 991 992 300
2020/08/28 1,000 1,000 991 991 5,000
2020/08/27 1,002 1,002 1,002 1,002 300
2020/08/26 1,002 1,002 1,002 1,002 100
2020/08/25 1,009 1,009 1,009 1,009 200
2020/08/24 1,010 1,010 1,009 1,009 300
2020/08/21 1,010 1,010 1,010 1,010 500
2020/08/20 1,010 1,015 1,008 1,008 300
2020/08/19 1,010 1,010 1,010 1,010 200
2020/08/18 1,008 1,008 1,002 1,002 300
2020/08/17 1,001 1,005 1,001 1,002 500
2020/08/14 1,007 1,007 1,007 1,007 100
2020/08/12 1,005 1,005 1,005 1,005 100
2020/08/11 1,005 1,005 1,005 1,005 500
2020/08/07 993 993 993 993 100
2020/08/06 984 994 984 994 800
2020/08/05 1,036 1,036 992 992 1,700
2020/08/04 998 1,001 991 991 300
2020/08/03 977 993 977 993 800
2020/07/31 956 983 951 983 2,500
2020/07/30 1,000 1,004 973 986 4,200
2020/07/29 1,030 1,032 1,002 1,006 2,800
2020/07/28 1,068 1,068 1,050 1,050 3,300
2020/07/27 1,088 1,120 1,068 1,088 3,400
2020/07/22 1,120 1,120 1,119 1,120 800
2020/07/21 1,111 1,141 1,111 1,120 1,000
2020/07/20 1,089 1,125 1,089 1,125 500
2020/07/17 1,128 1,128 1,111 1,111 500
2020/07/16 1,102 1,152 1,102 1,128 1,300
2020/07/15 1,102 1,102 1,102 1,102 100
2020/07/14 1,102 1,112 1,102 1,112 200
2020/07/13 1,104 1,119 1,103 1,103 500
2020/07/10 1,112 1,112 1,104 1,104 600
2020/07/09 1,148 1,148 1,118 1,134 500
2020/07/06 1,105 1,168 1,105 1,135 4,600
2020/07/03 1,167 1,167 1,101 1,134 2,000
2020/07/02 1,111 1,128 1,101 1,128 700
2020/07/01 1,123 1,123 1,111 1,111 700
2020/06/30 1,132 1,139 1,129 1,129 2,100
2020/06/29 1,140 1,148 1,135 1,135 1,300
2020/06/26 1,142 1,142 1,140 1,141 1,000
2020/06/25 1,148 1,159 1,148 1,159 300
2020/06/24 1,148 1,148 1,148 1,148 500
2020/06/22 1,162 1,162 1,162 1,162 500
2020/06/19 1,162 1,177 1,162 1,177 400
2020/06/18 1,163 1,171 1,162 1,162 800
2020/06/17 1,170 1,175 1,163 1,163 500
2020/06/16 1,219 1,219 1,160 1,160 7,900
2020/06/15 1,210 1,210 1,210 1,210 100
2020/06/12 1,158 1,220 1,158 1,220 500
2020/06/10 1,252 1,252 1,226 1,248 800
2020/06/09 1,253 1,253 1,253 1,253 300
2020/06/08 1,169 1,226 1,169 1,223 2,000
2020/06/05 1,152 1,152 1,140 1,151 800
2020/06/04 1,154 1,154 1,150 1,150 200
2020/06/03 1,151 1,151 1,150 1,150 200
2020/06/02 1,155 1,155 1,155 1,155 300
2020/06/01 1,152 1,152 1,140 1,152 1,200
2020/05/29 1,158 1,158 1,158 1,158 100
2020/05/28 1,153 1,153 1,151 1,151 300
2020/05/27 1,150 1,161 1,150 1,161 600
2020/05/26 1,135 1,150 1,135 1,150 600
2020/05/25 1,150 1,150 1,150 1,150 300
2020/05/21 1,154 1,154 1,146 1,150 400
2020/05/20 1,149 1,160 1,145 1,160 500
2020/05/19 1,149 1,149 1,149 1,149 100
2020/05/18 1,146 1,146 1,140 1,140 2,900
2020/05/15 1,165 1,165 1,139 1,139 1,000
2020/05/14 1,161 1,165 1,130 1,165 1,500
2020/05/13 1,150 1,162 1,150 1,159 400
2020/05/12 1,150 1,160 1,150 1,152 1,100
2020/05/11 1,174 1,192 1,166 1,192 1,900
2020/05/08 1,172 1,179 1,172 1,179 200
2020/05/07 1,160 1,172 1,155 1,172 600
2020/04/30 1,206 1,230 1,206 1,220 400
2020/04/27 1,148 1,203 1,148 1,203 500
2020/04/24 1,134 1,148 1,134 1,148 700
2020/04/22 1,122 1,154 1,110 1,134 900
2020/04/21 1,151 1,162 1,151 1,152 300
2020/04/20 1,157 1,181 1,153 1,181 1,500
2020/04/17 1,156 1,300 1,156 1,203 4,800
2020/04/16 1,159 1,162 1,158 1,162 300
2020/04/15 1,150 1,162 1,146 1,146 1,000
2020/04/14 1,180 1,180 1,180 1,180 100
2020/04/13 1,180 1,180 1,160 1,160 300
2020/04/10 1,180 1,180 1,180 1,180 100
2020/04/09 1,131 1,192 1,125 1,172 2,700
2020/04/08 1,158 1,158 1,111 1,151 5,900
2020/04/07 1,158 1,158 1,158 1,158 200
2020/04/06 1,201 1,219 1,198 1,198 900
2020/04/02 1,235 1,235 1,220 1,228 400
2020/04/01 1,250 1,266 1,236 1,237 600
2020/03/31 1,268 1,280 1,268 1,280 200
2020/03/30 1,250 1,280 1,250 1,260 1,400
2020/03/27 1,310 1,390 1,310 1,390 4,100
2020/03/26 1,305 1,310 1,305 1,310 200
2020/03/25 1,300 1,325 1,299 1,299 900
2020/03/24 1,270 1,278 1,270 1,278 300
2020/03/23 1,270 1,270 1,250 1,250 300
2020/03/19 1,188 1,340 1,188 1,330 1,500
2020/03/18 1,280 1,368 1,278 1,278 1,000
2020/03/17 1,223 1,287 1,223 1,280 300
2020/03/16 1,230 1,230 1,220 1,220 500
2020/03/13 1,041 1,230 1,041 1,230 2,100
2020/03/12 1,251 1,255 1,250 1,250 900
2020/03/11 1,430 1,430 1,255 1,255 800
2020/03/10 1,256 1,256 1,219 1,220 1,300
2020/03/09 1,348 1,348 1,265 1,295 1,300
2020/03/06 1,379 1,379 1,378 1,378 200
2020/03/05 1,400 1,400 1,397 1,397 400
2020/03/04 1,392 1,392 1,392 1,392 100
2020/03/03 1,400 1,400 1,360 1,360 900
2020/03/02 1,340 1,386 1,315 1,365 2,100
2020/02/28 1,435 1,435 1,370 1,370 3,700
2020/02/27 1,451 1,460 1,449 1,450 1,300
2020/02/26 1,449 1,468 1,449 1,455 900
2020/02/25 1,452 1,471 1,450 1,470 1,800
2020/02/21 1,460 1,460 1,453 1,460 400
2020/02/20 1,463 1,463 1,454 1,463 700
2020/02/19 1,467 1,467 1,459 1,459 700
2020/02/18 1,468 1,470 1,467 1,467 1,900
2020/02/17 1,485 1,485 1,477 1,477 400
2020/02/14 1,485 1,486 1,485 1,486 200
2020/02/13 1,495 1,495 1,480 1,488 2,800
2020/02/12 1,510 1,510 1,497 1,497 500
2020/02/10 1,508 1,509 1,497 1,497 700
2020/02/07 1,505 1,507 1,497 1,501 500
2020/02/06 1,506 1,507 1,499 1,499 300
2020/02/05 1,487 1,491 1,487 1,490 800
2020/02/04 1,504 1,504 1,488 1,489 300
2020/02/03 1,502 1,502 1,478 1,498 800
2020/01/31 1,513 1,513 1,510 1,510 300
2020/01/30 1,535 1,535 1,504 1,515 1,400
2020/01/29 1,515 1,540 1,515 1,537 500
2020/01/28 1,515 1,518 1,513 1,513 700
2020/01/27 1,514 1,514 1,513 1,513 200
2020/01/24 1,527 1,527 1,514 1,514 400
2020/01/23 1,520 1,521 1,518 1,521 300
2020/01/22 1,515 1,521 1,513 1,521 500
2020/01/21 1,520 1,522 1,516 1,516 1,100
2020/01/20 1,534 1,534 1,534 1,534 300
2020/01/17 1,515 1,515 1,515 1,515 100
2020/01/16 1,533 1,533 1,533 1,533 100
2020/01/15 1,543 1,543 1,520 1,520 400
2020/01/14 1,512 1,530 1,512 1,530 400
2020/01/10 1,542 1,542 1,522 1,522 400
2020/01/09 1,534 1,546 1,506 1,529 900
2020/01/08 1,513 1,552 1,513 1,534 500
2020/01/07 1,581 1,581 1,513 1,513 600
2020/01/06 1,500 1,501 1,500 1,501 500

このページの先頭へ