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
2021/12/30 859 859 844 851 600
2021/12/29 843 868 830 868 1,300
2021/12/28 842 851 830 834 3,600
2021/12/27 857 865 842 842 10,300
2021/12/24 837 851 833 851 3,500
2021/12/23 858 858 835 835 3,600
2021/12/22 863 863 840 856 5,100
2021/12/21 869 878 869 878 700
2021/12/20 882 882 857 868 2,000
2021/12/17 890 890 882 882 3,200
2021/12/16 895 900 890 890 900
2021/12/15 910 910 895 895 400
2021/12/14 900 910 888 910 600
2021/12/13 907 910 900 900 2,400
2021/12/10 908 921 906 907 1,900
2021/12/09 940 940 925 925 2,200
2021/12/08 910 925 910 925 2,800
2021/12/07 923 930 915 915 2,400
2021/12/06 923 923 917 917 1,100
2021/12/02 938 938 921 923 1,300
2021/12/01 950 950 950 950 100
2021/11/29 941 950 940 950 800
2021/11/26 941 941 941 941 200
2021/11/25 954 954 954 954 4,000
2021/11/24 944 966 944 954 1,100
2021/11/22 972 972 957 959 400
2021/11/19 972 983 972 983 500
2021/11/18 972 985 971 971 600
2021/11/17 971 971 971 971 100
2021/11/16 983 985 981 981 400
2021/11/15 987 1,000 981 1,000 500
2021/11/12 1,015 1,060 999 1,044 3,400
2021/11/11 941 1,080 940 1,080 13,900
2021/11/10 921 930 921 930 400
2021/11/09 924 924 924 924 300
2021/11/08 935 935 923 923 1,100
2021/11/05 937 947 937 947 600
2021/11/02 937 937 937 937 100
2021/11/01 940 952 940 952 200
2021/10/28 955 955 955 955 400
2021/10/27 940 955 940 955 200
2021/10/26 930 930 930 930 400
2021/10/25 935 935 935 935 100
2021/10/22 935 935 935 935 1,100
2021/10/21 942 942 940 940 700
2021/10/20 942 942 942 942 100
2021/10/19 950 950 950 950 100
2021/10/18 945 945 945 945 100
2021/10/14 950 960 950 960 400
2021/10/13 942 949 942 949 2,000
2021/10/11 950 950 942 942 1,100
2021/10/06 969 969 954 954 400
2021/10/05 943 943 943 943 100
2021/10/01 940 945 939 945 700
2021/09/30 940 940 940 940 200
2021/09/29 943 953 943 953 200
2021/09/28 957 959 957 958 400
2021/09/27 950 957 950 957 200
2021/09/24 940 940 940 940 100
2021/09/22 932 932 932 932 1,000
2021/09/21 945 945 945 945 100
2021/09/17 960 960 960 960 300
2021/09/16 953 959 950 959 600
2021/09/15 947 953 946 953 800
2021/09/14 946 947 946 947 300
2021/09/13 948 950 948 950 300
2021/09/10 945 948 945 945 600
2021/09/09 945 945 945 945 300
2021/09/08 941 941 941 941 100
2021/09/07 945 945 940 940 400
2021/09/06 942 955 942 955 200
2021/09/03 944 944 944 944 100
2021/08/31 958 960 956 956 500
2021/08/30 943 943 943 943 5,400
2021/08/27 958 958 943 943 200
2021/08/26 943 943 943 943 5,000
2021/08/25 950 954 943 943 400
2021/08/24 929 929 927 928 400
2021/08/23 934 934 928 928 300
2021/08/20 952 952 925 937 1,400
2021/08/19 955 955 952 952 200
2021/08/18 961 961 956 956 1,200
2021/08/17 961 961 961 961 100
2021/08/16 965 965 961 961 300
2021/08/13 972 972 965 965 700
2021/08/12 972 972 972 972 200
2021/08/10 972 972 971 971 800
2021/08/06 976 976 976 976 100
2021/08/05 995 995 978 978 300
2021/08/04 980 997 978 997 600
2021/08/02 980 980 980 980 900
2021/07/29 980 980 980 980 200
2021/07/26 974 974 974 974 500
2021/07/20 972 972 972 972 100
2021/07/19 998 1,001 998 1,000 1,600
2021/07/16 996 996 973 973 200
2021/07/15 980 980 974 974 1,000
2021/07/14 985 991 984 984 1,100
2021/07/13 980 980 980 980 300
2021/07/12 985 985 985 985 200
2021/07/09 980 980 958 970 2,000
2021/07/07 971 984 970 984 900
2021/07/06 971 972 971 972 600
2021/07/05 981 986 981 981 400
2021/07/02 983 984 982 984 300
2021/07/01 990 990 990 990 100
2021/06/28 994 999 994 999 300
2021/06/23 985 985 985 985 100
2021/06/22 993 993 984 984 300
2021/06/21 990 990 990 990 100
2021/06/18 984 984 984 984 700
2021/06/17 987 987 987 987 100
2021/06/16 991 991 987 987 300
2021/06/15 999 999 999 999 100
2021/06/14 1,000 1,000 1,000 1,000 100
2021/06/11 997 997 997 997 100
2021/06/10 984 984 984 984 300
2021/06/09 1,007 1,007 988 988 300
2021/06/08 1,000 1,000 984 984 1,600
2021/06/07 996 996 996 996 100
2021/06/04 1,000 1,000 1,000 1,000 300
2021/06/02 995 996 995 996 400
2021/06/01 997 1,011 996 996 400
2021/05/31 1,012 1,013 979 996 2,300
2021/05/28 1,000 1,001 1,000 1,001 200
2021/05/27 998 1,000 998 1,000 300
2021/05/26 1,002 1,002 1,001 1,001 200
2021/05/25 1,002 1,002 1,002 1,002 300
2021/05/21 1,007 1,007 1,002 1,002 500
2021/05/19 1,008 1,008 997 1,006 700
2021/05/18 1,001 1,001 975 996 1,400
2021/05/14 1,009 1,009 1,002 1,002 200
2021/05/12 1,015 1,018 1,010 1,018 300
2021/05/10 1,022 1,022 1,012 1,014 300
2021/05/07 1,001 1,001 1,001 1,001 100
2021/05/06 1,001 1,004 1,001 1,002 700
2021/04/30 1,003 1,015 1,003 1,015 200
2021/04/28 1,001 1,002 1,001 1,001 4,400
2021/04/27 1,020 1,020 1,001 1,001 700
2021/04/26 1,027 1,027 1,027 1,027 100
2021/04/23 1,040 1,040 1,030 1,030 500
2021/04/22 1,051 1,051 1,040 1,040 400
2021/04/21 1,056 1,056 1,050 1,051 2,200
2021/04/19 1,055 1,055 1,055 1,055 400
2021/04/16 1,055 1,055 1,055 1,055 100
2021/04/15 1,057 1,057 1,056 1,056 200
2021/04/14 1,058 1,058 1,058 1,058 100
2021/04/13 1,060 1,065 1,060 1,065 300
2021/04/12 1,058 1,058 1,058 1,058 100
2021/04/09 1,058 1,058 1,058 1,058 1,000
2021/04/08 1,075 1,075 1,075 1,075 100
2021/04/07 1,063 1,065 1,063 1,065 1,100
2021/04/06 1,090 1,090 1,058 1,058 700
2021/04/05 1,090 1,090 1,090 1,090 100
2021/04/01 1,096 1,096 1,096 1,096 100
2021/03/31 1,089 1,148 1,070 1,080 1,500
2021/03/30 1,100 1,100 1,055 1,089 1,100
2021/03/29 1,139 1,171 1,135 1,150 2,100
2021/03/26 1,140 1,140 1,140 1,140 100
2021/03/25 1,102 1,117 1,102 1,117 300
2021/03/24 1,154 1,154 1,100 1,100 1,200
2021/03/23 1,141 1,142 1,141 1,142 700
2021/03/22 1,146 1,149 1,140 1,140 700
2021/03/19 1,120 1,147 1,120 1,147 300
2021/03/18 1,173 1,173 1,150 1,150 400
2021/03/17 1,168 1,168 1,149 1,149 1,200
2021/03/16 1,104 1,112 1,104 1,112 200
2021/03/15 1,140 1,140 1,108 1,108 500
2021/03/12 1,140 1,140 1,120 1,140 500
2021/03/11 1,101 1,136 1,101 1,106 400
2021/03/10 1,099 1,100 1,099 1,100 300
2021/03/09 1,133 1,186 1,081 1,129 5,300
2021/03/08 1,051 1,083 1,051 1,080 1,500
2021/03/05 1,071 1,071 1,071 1,071 900
2021/03/04 1,071 1,071 1,071 1,071 100
2021/03/02 1,084 1,084 1,084 1,084 500
2021/03/01 1,078 1,078 1,078 1,078 100
2021/02/26 1,058 1,059 1,055 1,055 1,500
2021/02/25 1,077 1,077 1,066 1,067 800
2021/02/24 1,066 1,077 1,066 1,077 500
2021/02/22 1,071 1,088 1,071 1,088 1,100
2021/02/18 1,086 1,089 1,080 1,089 500
2021/02/17 1,076 1,086 1,076 1,086 500
2021/02/16 1,066 1,089 1,066 1,089 1,200
2021/02/15 1,056 1,059 1,056 1,059 400
2021/02/12 1,070 1,070 1,070 1,070 200
2021/02/10 1,080 1,080 1,080 1,080 100
2021/02/09 1,070 1,098 1,070 1,094 600
2021/02/08 1,094 1,108 1,066 1,066 5,300
2021/02/05 1,072 1,093 1,072 1,093 1,100
2021/02/04 1,070 1,094 1,070 1,070 1,200
2021/02/02 1,060 1,089 1,060 1,061 700
2021/02/01 1,063 1,093 1,062 1,065 900
2021/01/29 1,063 1,093 1,063 1,068 2,000
2021/01/28 1,060 1,071 1,060 1,062 1,000
2021/01/27 1,060 1,080 1,060 1,063 6,500
2021/01/26 1,087 1,149 1,087 1,139 1,100
2021/01/25 1,150 1,150 1,070 1,085 2,300
2021/01/22 1,212 1,212 1,158 1,158 1,600
2021/01/21 1,220 1,220 1,212 1,212 3,600
2021/01/20 1,218 1,220 1,218 1,219 4,600
2021/01/19 1,218 1,219 1,218 1,218 3,400
2021/01/18 1,224 1,233 1,213 1,218 3,600
2021/01/15 1,204 1,240 1,204 1,224 3,300
2021/01/14 1,240 1,240 1,170 1,223 10,500
2021/01/13 1,240 1,241 1,240 1,241 3,000
2021/01/12 1,238 1,240 1,238 1,240 3,900
2021/01/08 1,227 1,239 1,225 1,239 3,200
2021/01/07 1,229 1,234 1,229 1,234 600
2021/01/06 1,225 1,235 1,224 1,235 5,100
2021/01/05 1,226 1,230 1,225 1,225 6,800
2021/01/04 1,225 1,234 1,223 1,225 3,100

このページの先頭へ