1777 川崎設備工業(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
2024-06-216536566536563,300656
2024-06-206556556486545,800654
2024-06-1964865364865313,500653
2024-06-18648649648649900649
2024-06-176506506416492,200649
2024-06-14647650647650800650
2024-06-1364965164764711,000647
2024-06-126496536476471,400647
2024-06-116476496476492,900649
2024-06-10646649645645700645
2024-06-0764064563464510,600645
2024-06-066486506486482,400648
2024-06-05649649648648600648
2024-06-046456516456515,000651
2024-06-03648648643648700648
2024-05-31643646643646300646
2024-05-30---641-641
2024-05-296476486406414,400641
2024-05-286416456416433,800643
2024-05-27646646645645800645
2024-05-246426476426461,900646
2024-05-23638640638640400640
2024-05-22---638-638
2024-05-2163863963863852,200638
2024-05-206436446436434,900643
2024-05-176446446406421,100642
2024-05-166516516376462,200646
2024-05-156556556486502,500650
2024-05-146506546476544,100654
2024-05-136506506476471,600647
2024-05-1064665164565113,100651
2024-05-096456476456451,000645
2024-05-086456456456451,900645
2024-05-076406486406463,100646
2024-05-026376396366382,100638
2024-05-016376386346361,800636
2024-04-306456456346343,900634
2024-04-2664765262263217,500632
2024-04-256456476456471,600647
2024-04-24649649647649600649
2024-04-236476506446451,800645
2024-04-2264865064465011,300650
2024-04-196456456386421,500642
2024-04-186436486416472,800647
2024-04-176486486416471,900647
2024-04-166466466436431,000643
2024-04-156506506426491,200649
2024-04-126516516506501,000650
2024-04-116496516466511,600651
2024-04-106456506456503,100650
2024-04-096446506446453,600645
2024-04-086486496436441,600644
2024-04-056486486396453,500645
2024-04-046506516436503,400650
2024-04-036506516426502,200650
2024-04-026506516426502,700650
2024-04-0165565564065010,100650
2024-03-296546556516545,200654
2024-03-2864568064565318,300653
2024-03-2765065865065552,700655
2024-03-2667267266166610,400666
2024-03-256616776606757,300675
2024-03-226816816706716,600671
2024-03-2170470468168113,400681
2024-03-196986986896941,400694
2024-03-186726886726882,000688
2024-03-156607006606673,000667
2024-03-146706706446602,400660
2024-03-13---675-675
2024-03-126706756706751,000675
2024-03-117007006676872,100687
2024-03-08676680669680800680
2024-03-076696756606752,700675
2024-03-066506706506622,200662
2024-03-056776776706701,400670
2024-03-046706846706713,400671
2024-03-016626636626631,000663
2024-02-296756766756762,700676
2024-02-286606626536621,600662
2024-02-276606606516602,300660
2024-02-2665066065066012,100660
2024-02-226476506426501,100650
2024-02-216406506406501,200650
2024-02-206506506506502,600650
2024-02-196516516456462,000646
2024-02-166366456366403,000640
2024-02-156506596506591,200659
2024-02-146586606416509,800650
2024-02-136606616566592,700659
2024-02-096556806506601,400660
2024-02-086556666556551,000655
2024-02-07650655650655500655
2024-02-066726726586581,100658
2024-02-05672677672672400672
2024-02-02---690-690
2024-02-01677690677690500690
2024-01-316787096727022,900702
2024-01-30689689688688300688
2024-01-296776906726722,300672
2024-01-26671672655665900665
2024-01-25---670-670
2024-01-246606706606701,100670
2024-01-23---665-665
2024-01-226986986356654,500665
2024-01-19---638-638
2024-01-18633638633638200638
2024-01-17625639625634500634
2024-01-16622622622622200622
2024-01-15625626625626900626
2024-01-126356396256251,700625
2024-01-116336336306301,500630
2024-01-106336336306301,100630
2024-01-096296326296291,300629
2024-01-05624630624630300630
2024-01-04610623610623600623

分割・併合履歴 : [1996-03-26]1株→1.2株