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
2023/12/29 1,075 1,075 1,075 1,075 2,200
2023/12/28 1,073 1,078 1,073 1,075 3,200
2023/12/27 1,068 1,070 1,065 1,070 1,200
2023/12/26 1,070 1,071 1,066 1,068 1,400
2023/12/25 1,065 1,079 1,065 1,066 2,000
2023/12/22 1,034 1,060 1,034 1,060 1,000
2023/12/21 1,044 1,050 1,044 1,050 800
2023/12/20 1,036 1,046 1,036 1,043 1,800
2023/12/19 1,032 1,032 1,030 1,030 500
2023/12/18 1,032 1,032 1,032 1,032 100
2023/12/15 1,024 1,034 1,024 1,034 300
2023/12/14 1,040 1,040 1,024 1,024 600
2023/12/13 1,038 1,038 1,027 1,027 200
2023/12/12 1,034 1,034 1,034 1,034 400
2023/12/11 1,034 1,034 1,034 1,034 100
2023/12/08 1,060 1,060 1,034 1,034 200
2023/12/07 1,057 1,057 1,057 1,057 200
2023/12/06 1,044 1,057 1,044 1,057 300
2023/12/05 1,057 1,057 1,020 1,029 1,200
2023/12/04 1,054 1,057 1,054 1,057 500
2023/12/01 1,040 1,044 1,040 1,044 4,200
2023/11/30 1,057 1,057 1,040 1,040 900
2023/11/29 1,054 1,057 1,054 1,057 900
2023/11/28 1,064 1,064 1,064 1,064 100
2023/11/27 1,075 1,076 1,064 1,064 900
2023/11/24 1,075 1,075 1,075 1,075 100
2023/11/22 1,070 1,070 1,070 1,070 100
2023/11/21 1,065 1,069 1,065 1,067 1,200
2023/11/20 1,075 1,094 1,075 1,094 300
2023/11/15 1,070 1,079 1,070 1,079 200
2023/11/14 1,097 1,098 1,095 1,095 1,400
2023/11/13 1,079 1,181 1,058 1,058 4,500
2023/11/10 1,053 1,055 1,053 1,055 400
2023/11/06 1,060 1,060 1,051 1,053 300
2023/11/01 1,090 1,090 1,060 1,060 300
2023/10/30 1,092 1,092 1,080 1,080 200
2023/10/27 1,062 1,062 1,062 1,062 100
2023/10/26 1,051 1,051 1,051 1,051 200
2023/10/25 1,051 1,051 1,051 1,051 100
2023/10/24 1,051 1,051 1,051 1,051 100
2023/10/23 1,061 1,061 1,051 1,052 400
2023/10/20 1,060 1,070 1,060 1,063 600
2023/10/18 1,070 1,070 1,070 1,070 100
2023/10/17 1,061 1,061 1,061 1,061 100
2023/10/16 1,060 1,081 1,060 1,081 300
2023/10/13 1,079 1,079 1,060 1,060 500
2023/10/12 1,078 1,078 1,078 1,078 200
2023/10/06 1,072 1,072 1,072 1,072 100
2023/10/05 1,076 1,076 1,076 1,076 100
2023/10/04 1,072 1,072 1,069 1,069 400
2023/10/03 1,081 1,081 1,072 1,075 400
2023/09/28 1,101 1,101 1,101 1,101 200
2023/09/27 1,105 1,105 1,105 1,105 100
2023/09/26 1,100 1,105 1,100 1,105 1,400
2023/09/25 1,080 1,091 1,080 1,091 800
2023/09/22 1,088 1,088 1,080 1,080 400
2023/09/21 1,099 1,099 1,099 1,099 100
2023/09/20 1,099 1,099 1,099 1,099 400
2023/09/19 1,098 1,098 1,098 1,098 100
2023/09/15 1,100 1,100 1,091 1,092 300
2023/09/13 1,108 1,108 1,092 1,092 700
2023/09/12 1,100 1,119 1,087 1,102 5,200
2023/09/11 1,116 1,145 1,100 1,100 3,300
2023/09/08 1,085 1,085 1,085 1,085 100
2023/09/07 1,099 1,107 1,099 1,104 700
2023/09/06 1,090 1,090 1,090 1,090 1,400
2023/09/04 1,072 1,072 1,072 1,072 500
2023/09/01 1,087 1,088 1,087 1,088 200
2023/08/31 1,088 1,088 1,087 1,088 4,200
2023/08/30 1,075 1,076 1,075 1,075 1,900
2023/08/29 1,089 1,089 1,075 1,075 800
2023/08/28 1,074 1,089 1,074 1,089 3,100
2023/08/25 1,072 1,073 1,072 1,073 200
2023/08/24 1,072 1,072 1,072 1,072 400
2023/08/22 1,099 1,099 1,072 1,072 700
2023/08/21 1,099 1,099 1,072 1,072 200
2023/08/18 1,067 1,110 1,067 1,100 2,000
2023/08/17 1,067 1,067 1,067 1,067 300
2023/08/14 1,075 1,075 1,065 1,065 1,000
2023/08/10 1,132 1,132 1,075 1,075 3,200
2023/08/09 1,102 1,102 1,102 1,102 400
2023/08/08 1,127 1,127 1,101 1,101 500
2023/08/03 1,113 1,113 1,109 1,109 1,000
2023/08/02 1,116 1,116 1,112 1,113 600
2023/08/01 1,145 1,145 1,114 1,124 1,600
2023/07/31 1,124 1,150 1,112 1,115 1,600
2023/07/28 1,112 1,119 1,112 1,115 300
2023/07/27 1,112 1,112 1,112 1,112 100
2023/07/26 1,139 1,140 1,112 1,112 500
2023/07/25 1,111 1,120 1,111 1,115 500
2023/07/24 1,130 1,130 1,110 1,111 700
2023/07/21 1,108 1,108 1,108 1,108 100
2023/07/20 1,129 1,129 1,108 1,116 400
2023/07/19 1,106 1,106 1,106 1,106 900
2023/07/18 1,125 1,125 1,106 1,106 500
2023/07/14 1,121 1,121 1,119 1,119 200
2023/07/12 1,103 1,103 1,103 1,103 100
2023/07/11 1,102 1,102 1,102 1,102 400
2023/07/10 1,085 1,085 1,085 1,085 100
2023/07/07 1,120 1,120 1,085 1,085 700
2023/07/06 1,090 1,091 1,090 1,091 300
2023/07/05 1,090 1,090 1,090 1,090 100
2023/07/04 1,074 1,113 1,074 1,113 800
2023/07/03 1,100 1,100 1,070 1,074 500
2023/06/30 1,100 1,100 1,100 1,100 200
2023/06/28 1,082 1,082 1,082 1,082 100
2023/06/27 1,122 1,122 1,065 1,082 600
2023/06/26 1,122 1,122 1,122 1,122 200
2023/06/23 1,100 1,132 1,077 1,102 1,900
2023/06/22 1,090 1,110 1,090 1,100 400
2023/06/21 1,099 1,099 1,071 1,075 1,000
2023/06/20 1,090 1,180 1,064 1,069 6,900
2023/06/19 1,100 1,100 1,090 1,090 200
2023/06/16 1,090 1,090 1,090 1,090 100
2023/06/14 1,068 1,075 1,068 1,075 200
2023/06/13 1,100 1,100 1,096 1,096 500
2023/06/12 1,100 1,111 1,100 1,100 800
2023/06/09 1,099 1,100 1,099 1,100 400
2023/06/07 1,071 1,071 1,071 1,071 100
2023/06/06 1,071 1,071 1,071 1,071 200
2023/06/02 1,066 1,070 1,066 1,070 200
2023/05/31 1,066 1,067 1,066 1,066 800
2023/05/30 1,069 1,102 1,065 1,065 4,900
2023/05/29 1,065 1,078 1,065 1,066 400
2023/05/26 1,100 1,100 1,065 1,065 500
2023/05/25 1,110 1,110 1,075 1,100 1,600
2023/05/22 1,053 1,053 1,050 1,050 300
2023/05/19 1,066 1,066 1,053 1,053 5,000
2023/05/18 1,028 1,099 1,028 1,072 7,500
2023/05/17 1,051 1,051 1,020 1,027 1,900
2023/05/16 1,050 1,051 1,050 1,050 2,800
2023/05/15 1,050 1,050 1,049 1,049 1,000
2023/05/12 1,149 1,185 1,050 1,050 5,100
2023/05/11 1,135 1,279 1,105 1,149 12,100
2023/05/10 1,096 1,120 1,086 1,088 2,600
2023/05/09 1,056 1,119 1,056 1,119 3,100
2023/05/08 1,069 1,080 1,061 1,080 800
2023/05/02 1,038 1,069 1,038 1,069 400
2023/05/01 1,032 1,039 1,032 1,038 400
2023/04/28 1,027 1,050 1,024 1,024 500
2023/04/27 1,050 1,050 1,004 1,025 1,000
2023/04/26 1,076 1,080 1,011 1,050 2,800
2023/04/25 994 1,144 994 1,069 18,900
2023/04/24 970 995 970 994 1,900
2023/04/21 950 960 950 960 700
2023/04/19 951 951 950 950 200
2023/04/14 960 960 950 950 200
2023/04/13 957 960 957 960 300
2023/04/11 941 941 940 940 200
2023/04/10 936 936 935 935 500
2023/04/06 951 951 951 951 300
2023/04/03 944 960 944 956 1,100
2023/03/31 926 940 926 940 500
2023/03/30 963 963 918 925 5,800
2023/03/29 971 973 960 973 1,200
2023/03/28 970 976 970 976 600
2023/03/27 970 970 970 970 200
2023/03/24 965 969 962 969 600
2023/03/23 963 965 956 965 700
2023/03/22 961 962 961 961 500
2023/03/20 965 965 960 960 1,100
2023/03/17 976 976 961 963 400
2023/03/16 975 975 963 963 200
2023/03/15 969 970 969 970 1,600
2023/03/14 964 969 964 969 700
2023/03/13 969 969 965 965 600
2023/03/10 975 975 965 965 800
2023/03/09 977 977 975 975 300
2023/03/07 970 980 970 975 600
2023/03/06 975 975 970 970 600
2023/03/02 975 975 970 970 300
2023/03/01 972 981 972 981 700
2023/02/27 952 956 952 955 400
2023/02/24 958 958 950 950 300
2023/02/21 951 958 951 958 200
2023/02/17 952 952 952 952 400
2023/02/16 966 966 951 953 300
2023/02/15 968 968 968 968 100
2023/02/14 975 975 953 953 300
2023/02/13 965 977 946 960 1,600
2023/02/10 955 955 941 941 700
2023/02/08 940 940 940 940 200
2023/02/07 950 950 947 947 700
2023/02/06 950 950 950 950 500
2023/02/03 953 953 950 950 300
2023/02/02 975 975 954 954 1,400
2023/02/01 930 975 930 975 1,900
2023/01/30 943 945 943 945 200
2023/01/27 928 928 928 928 100
2023/01/26 916 923 916 923 200
2023/01/24 943 943 916 916 300
2023/01/23 943 943 943 943 200
2023/01/20 906 948 906 948 1,400
2023/01/17 904 904 904 904 500
2023/01/12 903 903 903 903 500
2023/01/10 904 904 904 904 100
2023/01/06 902 905 902 903 400
2023/01/05 905 905 905 905 300

このページの先頭へ