8123 川辺(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,482 | 1,485 | 1,482 | 1,485 | 600 | 1,485 |
| 2024-05-01 | 1,506 | 1,507 | 1,490 | 1,490 | 1,500 | 1,490 |
| 2024-04-30 | 1,500 | 1,509 | 1,495 | 1,506 | 1,600 | 1,506 |
| 2024-04-26 | 1,498 | 1,500 | 1,498 | 1,500 | 500 | 1,500 |
| 2024-04-25 | 1,482 | 1,491 | 1,482 | 1,485 | 1,000 | 1,485 |
| 2024-04-24 | 1,470 | 1,479 | 1,470 | 1,478 | 1,300 | 1,478 |
| 2024-04-23 | 1,470 | 1,478 | 1,470 | 1,474 | 900 | 1,474 |
| 2024-04-22 | 1,477 | 1,478 | 1,461 | 1,470 | 1,400 | 1,470 |
| 2024-04-19 | 1,463 | 1,479 | 1,460 | 1,471 | 1,200 | 1,471 |
| 2024-04-18 | 1,480 | 1,480 | 1,460 | 1,476 | 1,400 | 1,476 |
| 2024-04-17 | 1,495 | 1,500 | 1,481 | 1,485 | 1,600 | 1,485 |
| 2024-04-16 | 1,503 | 1,503 | 1,476 | 1,476 | 5,100 | 1,476 |
| 2024-04-15 | 1,548 | 1,548 | 1,502 | 1,503 | 1,700 | 1,503 |
| 2024-04-12 | 1,544 | 1,544 | 1,544 | 1,544 | 200 | 1,544 |
| 2024-04-11 | 1,548 | 1,548 | 1,500 | 1,544 | 1,900 | 1,544 |
| 2024-04-10 | 1,547 | 1,549 | 1,523 | 1,548 | 3,800 | 1,548 |
| 2024-04-09 | 1,480 | 1,505 | 1,480 | 1,488 | 2,800 | 1,488 |
| 2024-04-08 | 1,489 | 1,489 | 1,445 | 1,474 | 3,700 | 1,474 |
| 2024-04-05 | 1,417 | 1,443 | 1,417 | 1,434 | 3,400 | 1,434 |
| 2024-04-04 | 1,501 | 1,501 | 1,415 | 1,415 | 13,100 | 1,415 |
| 2024-04-03 | 1,513 | 1,531 | 1,503 | 1,519 | 4,700 | 1,519 |
| 2024-04-02 | 1,600 | 1,600 | 1,555 | 1,589 | 800 | 1,589 |
| 2024-04-01 | 1,576 | 1,700 | 1,550 | 1,604 | 11,100 | 1,604 |
| 2024-03-29 | 1,590 | 1,597 | 1,560 | 1,575 | 6,200 | 1,575 |
| 2024-03-28 | 1,575 | 1,622 | 1,432 | 1,590 | 33,400 | 1,590 |
| 2024-03-27 | 1,780 | 1,818 | 1,756 | 1,815 | 23,500 | 1,815 |
| 2024-03-26 | 1,777 | 1,795 | 1,748 | 1,754 | 15,000 | 1,754 |
| 2024-03-25 | 1,746 | 1,768 | 1,736 | 1,767 | 12,400 | 1,767 |
| 2024-03-22 | 1,700 | 1,737 | 1,681 | 1,734 | 17,200 | 1,734 |
| 2024-03-21 | 1,649 | 1,698 | 1,649 | 1,693 | 14,000 | 1,693 |
| 2024-03-19 | 1,637 | 1,678 | 1,615 | 1,638 | 19,000 | 1,638 |
| 2024-03-18 | 1,635 | 1,638 | 1,617 | 1,637 | 7,800 | 1,637 |
| 2024-03-15 | 1,611 | 1,611 | 1,605 | 1,610 | 3,700 | 1,610 |
| 2024-03-14 | 1,605 | 1,610 | 1,600 | 1,609 | 7,100 | 1,609 |
| 2024-03-13 | 1,597 | 1,616 | 1,595 | 1,604 | 6,600 | 1,604 |
| 2024-03-12 | 1,590 | 1,600 | 1,588 | 1,597 | 5,600 | 1,597 |
| 2024-03-11 | 1,591 | 1,608 | 1,587 | 1,588 | 18,900 | 1,588 |
| 2024-03-08 | 1,587 | 1,590 | 1,583 | 1,590 | 7,700 | 1,590 |
| 2024-03-07 | 1,590 | 1,590 | 1,580 | 1,588 | 9,000 | 1,588 |
| 2024-03-06 | 1,580 | 1,590 | 1,572 | 1,589 | 7,300 | 1,589 |
| 2024-03-05 | 1,585 | 1,585 | 1,565 | 1,580 | 7,800 | 1,580 |
| 2024-03-04 | 1,563 | 1,596 | 1,562 | 1,585 | 26,900 | 1,585 |
| 2024-03-01 | 1,631 | 1,635 | 1,562 | 1,562 | 97,900 | 1,562 |
| 2024-02-29 | 1,061 | 1,361 | 1,061 | 1,361 | 7,100 | 1,361 |
| 2024-02-28 | 1,062 | 1,062 | 1,061 | 1,061 | 1,200 | 1,061 |
| 2024-02-27 | 1,062 | 1,062 | 1,062 | 1,062 | 200 | 1,062 |
| 2024-02-26 | 1,060 | 1,061 | 1,060 | 1,061 | 500 | 1,061 |
| 2024-02-22 | 1,065 | 1,065 | 1,055 | 1,055 | 1,200 | 1,055 |
| 2024-02-21 | 1,055 | 1,065 | 1,055 | 1,065 | 300 | 1,065 |
| 2024-02-20 | 1,053 | 1,060 | 1,053 | 1,054 | 800 | 1,054 |
| 2024-02-19 | 1,050 | 1,056 | 1,050 | 1,051 | 1,700 | 1,051 |
| 2024-02-16 | 1,050 | 1,050 | 1,042 | 1,050 | 900 | 1,050 |
| 2024-02-15 | 1,053 | 1,053 | 1,050 | 1,050 | 1,300 | 1,050 |
| 2024-02-14 | 1,060 | 1,070 | 1,060 | 1,068 | 1,800 | 1,068 |
| 2024-02-13 | 1,116 | 1,117 | 1,035 | 1,060 | 6,100 | 1,060 |
| 2024-02-09 | - | - | - | 1,113 | - | 1,113 |
| 2024-02-08 | 1,139 | 1,139 | 1,110 | 1,113 | 1,000 | 1,113 |
| 2024-02-07 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2024-02-06 | 1,138 | 1,138 | 1,132 | 1,132 | 400 | 1,132 |
| 2024-02-05 | 1,114 | 1,143 | 1,114 | 1,143 | 900 | 1,143 |
| 2024-02-02 | 1,105 | 1,105 | 1,105 | 1,105 | 100 | 1,105 |
| 2024-02-01 | 1,115 | 1,115 | 1,115 | 1,115 | 200 | 1,115 |
| 2024-01-31 | 1,108 | 1,110 | 1,108 | 1,110 | 700 | 1,110 |
| 2024-01-30 | 1,130 | 1,145 | 1,120 | 1,124 | 3,700 | 1,124 |
| 2024-01-29 | 1,100 | 1,130 | 1,100 | 1,130 | 500 | 1,130 |
| 2024-01-26 | 1,098 | 1,098 | 1,096 | 1,096 | 2,000 | 1,096 |
| 2024-01-25 | 1,100 | 1,100 | 1,098 | 1,100 | 6,800 | 1,100 |
| 2024-01-24 | 1,098 | 1,098 | 1,096 | 1,096 | 400 | 1,096 |
| 2024-01-23 | 1,098 | 1,100 | 1,098 | 1,100 | 300 | 1,100 |
| 2024-01-22 | 1,098 | 1,098 | 1,094 | 1,094 | 200 | 1,094 |
| 2024-01-19 | - | - | - | 1,102 | - | 1,102 |
| 2024-01-18 | - | - | - | 1,102 | - | 1,102 |
| 2024-01-17 | 1,090 | 1,102 | 1,086 | 1,102 | 700 | 1,102 |
| 2024-01-16 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2024-01-15 | 1,095 | 1,095 | 1,095 | 1,095 | 600 | 1,095 |
| 2024-01-12 | 1,102 | 1,102 | 1,085 | 1,090 | 500 | 1,090 |
| 2024-01-11 | 1,084 | 1,100 | 1,084 | 1,100 | 300 | 1,100 |
| 2024-01-10 | 1,090 | 1,121 | 1,080 | 1,080 | 6,100 | 1,080 |
| 2024-01-09 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2024-01-05 | 1,083 | 1,100 | 1,083 | 1,090 | 1,000 | 1,090 |
| 2024-01-04 | 1,080 | 1,101 | 1,080 | 1,087 | 6,300 | 1,087 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
