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
2026/05/14 1,370 1,370 1,321 1,322 600
2026/05/13 1,317 1,340 1,317 1,340 1,900
2026/05/12 1,350 1,360 1,310 1,332 2,300
2026/05/11 1,353 1,356 1,351 1,352 1,300
2026/05/08 1,367 1,367 1,353 1,353 800
2026/05/07 1,375 1,375 1,364 1,370 800
2026/05/01 1,375 1,375 1,375 1,375 100
2026/04/30 1,375 1,375 1,375 1,375 100
2026/04/28 1,364 1,364 1,364 1,364 300
2026/04/27 1,388 1,407 1,364 1,364 2,200
2026/04/24 1,379 1,388 1,379 1,388 400
2026/04/23 1,400 1,400 1,379 1,379 500
2026/04/22 1,397 1,410 1,381 1,400 1,200
2026/04/21 1,411 1,411 1,385 1,385 500
2026/04/20 1,404 1,405 1,403 1,405 500
2026/04/17 1,400 1,400 1,374 1,374 200
2026/04/16 1,399 1,400 1,399 1,400 400
2026/04/15 1,402 1,402 1,400 1,400 200
2026/04/14 1,400 1,400 1,400 1,400 100
2026/04/10 1,400 1,401 1,391 1,401 400
2026/04/09 1,412 1,420 1,400 1,400 1,400
2026/04/08 1,404 1,404 1,404 1,404 200
2026/04/07 1,400 1,400 1,400 1,400 400
2026/04/06 1,387 1,399 1,364 1,399 1,700
2026/04/03 1,367 1,384 1,357 1,384 1,800
2026/04/02 1,386 1,389 1,350 1,358 3,300
2026/03/27 1,469 1,469 1,418 1,420 11,700
2026/03/26 1,497 1,497 1,453 1,459 3,800
2026/03/25 1,488 1,500 1,488 1,500 1,500
2026/03/24 1,491 1,509 1,486 1,486 2,200
2026/03/23 1,510 1,510 1,490 1,490 2,200
2026/03/19 1,510 1,514 1,499 1,514 1,200
2026/03/18 1,497 1,513 1,497 1,510 800
2026/03/17 1,490 1,510 1,490 1,496 800
2026/03/16 1,515 1,515 1,488 1,488 2,000
2026/03/12 1,510 1,515 1,500 1,515 1,100
2026/03/11 1,525 1,531 1,515 1,531 1,200
2026/03/10 1,500 1,540 1,500 1,525 1,500
2026/03/09 1,506 1,506 1,483 1,493 3,300
2026/03/06 1,506 1,506 1,506 1,506 200
2026/03/05 1,519 1,519 1,496 1,514 2,400
2026/03/04 1,511 1,511 1,490 1,509 2,300
2026/03/03 1,515 1,517 1,514 1,515 1,600
2026/03/02 1,532 1,532 1,518 1,519 1,300
2026/02/27 1,530 1,535 1,530 1,533 700
2026/02/26 1,530 1,533 1,512 1,533 600
2026/02/25 1,518 1,529 1,510 1,529 2,100
2026/02/24 1,534 1,536 1,506 1,513 2,800
2026/02/20 1,550 1,550 1,550 1,550 1,100
2026/02/19 1,506 1,548 1,506 1,548 1,700
2026/02/18 1,527 1,527 1,521 1,521 500
2026/02/17 1,526 1,528 1,526 1,527 600
2026/02/16 1,522 1,522 1,515 1,515 1,100
2026/02/13 1,526 1,526 1,498 1,515 1,900
2026/02/12 1,500 1,526 1,498 1,526 2,900
2026/02/10 1,500 1,500 1,492 1,500 1,500
2026/02/09 1,499 1,499 1,491 1,498 1,300
2026/02/06 1,485 1,491 1,481 1,491 1,200
2026/02/05 1,499 1,500 1,495 1,495 500
2026/02/04 1,496 1,500 1,489 1,489 700
2026/02/03 1,481 1,481 1,481 1,481 300
2026/02/02 1,497 1,502 1,481 1,481 1,200
2026/01/30 1,476 1,490 1,476 1,490 700
2026/01/29 1,458 1,460 1,458 1,460 400
2026/01/28 1,469 1,469 1,458 1,458 700
2026/01/27 1,459 1,467 1,459 1,467 300
2026/01/26 1,494 1,494 1,460 1,462 3,100
2026/01/23 1,503 1,503 1,490 1,490 1,800
2026/01/22 1,490 1,504 1,490 1,504 1,200
2026/01/21 1,491 1,503 1,491 1,492 600
2026/01/20 1,494 1,501 1,492 1,492 600
2026/01/19 1,503 1,503 1,486 1,501 5,300
2026/01/16 1,505 1,506 1,499 1,506 1,000
2026/01/15 1,509 1,509 1,492 1,505 1,200
2026/01/14 1,499 1,517 1,495 1,502 5,100
2026/01/13 1,488 1,500 1,485 1,500 3,400
2026/01/09 1,478 1,488 1,478 1,488 1,100
2026/01/08 1,486 1,486 1,476 1,476 1,600
2026/01/07 1,464 1,487 1,464 1,486 1,500
2026/01/06 1,466 1,470 1,446 1,446 2,100
2026/01/05 1,486 1,487 1,442 1,458 3,700

このページの先頭へ