1777 川崎設備工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,149 | 1,210 | 1,135 | 1,166 | 81,300 | 1,166 |
| 2025-04-28 | 950 | 1,090 | 950 | 1,090 | 27,200 | 1,090 |
| 2025-04-25 | 927 | 940 | 927 | 940 | 2,800 | 940 |
| 2025-04-24 | 956 | 956 | 902 | 926 | 2,500 | 926 |
| 2025-04-23 | 955 | 955 | 955 | 955 | 200 | 955 |
| 2025-04-22 | 939 | 953 | 939 | 953 | 1,700 | 953 |
| 2025-04-21 | 953 | 953 | 924 | 924 | 4,400 | 924 |
| 2025-04-18 | 920 | 923 | 920 | 923 | 400 | 923 |
| 2025-04-17 | 909 | 920 | 909 | 920 | 1,100 | 920 |
| 2025-04-16 | 907 | 909 | 900 | 909 | 1,100 | 909 |
| 2025-04-15 | 905 | 907 | 892 | 906 | 1,300 | 906 |
| 2025-04-14 | 905 | 906 | 887 | 899 | 900 | 899 |
| 2025-04-11 | 895 | 900 | 865 | 900 | 1,800 | 900 |
| 2025-04-10 | 897 | 899 | 880 | 895 | 1,600 | 895 |
| 2025-04-09 | 862 | 862 | 845 | 861 | 600 | 861 |
| 2025-04-08 | 850 | 865 | 850 | 862 | 2,500 | 862 |
| 2025-04-07 | 864 | 867 | 815 | 815 | 9,100 | 815 |
| 2025-04-04 | 911 | 919 | 903 | 909 | 4,900 | 909 |
| 2025-04-03 | 920 | 928 | 920 | 921 | 3,900 | 921 |
| 2025-04-02 | 942 | 943 | 933 | 941 | 1,100 | 941 |
| 2025-04-01 | 951 | 951 | 942 | 942 | 1,000 | 942 |
| 2025-03-31 | 955 | 955 | 950 | 950 | 2,900 | 950 |
| 2025-03-28 | 963 | 963 | 933 | 960 | 3,300 | 960 |
| 2025-03-27 | 980 | 980 | 956 | 975 | 3,600 | 975 |
| 2025-03-26 | 973 | 979 | 970 | 978 | 2,800 | 978 |
| 2025-03-25 | 970 | 978 | 968 | 971 | 4,400 | 971 |
| 2025-03-24 | 972 | 973 | 964 | 967 | 4,100 | 967 |
| 2025-03-21 | 958 | 975 | 953 | 964 | 9,400 | 964 |
| 2025-03-19 | 946 | 950 | 944 | 948 | 7,600 | 948 |
| 2025-03-18 | 944 | 950 | 934 | 945 | 2,800 | 945 |
| 2025-03-17 | 945 | 945 | 940 | 943 | 3,300 | 943 |
| 2025-03-14 | 937 | 942 | 936 | 940 | 2,600 | 940 |
| 2025-03-13 | 935 | 940 | 935 | 940 | 1,300 | 940 |
| 2025-03-12 | 932 | 935 | 930 | 935 | 900 | 935 |
| 2025-03-11 | 917 | 919 | 917 | 919 | 600 | 919 |
| 2025-03-10 | 939 | 939 | 915 | 931 | 3,300 | 931 |
| 2025-03-07 | 932 | 936 | 932 | 936 | 1,400 | 936 |
| 2025-03-06 | 923 | 941 | 923 | 939 | 4,900 | 939 |
| 2025-03-05 | 919 | 925 | 919 | 925 | 2,100 | 925 |
| 2025-03-04 | 911 | 915 | 910 | 914 | 3,900 | 914 |
| 2025-03-03 | 914 | 923 | 914 | 920 | 4,300 | 920 |
| 2025-02-28 | 932 | 932 | 900 | 915 | 7,100 | 915 |
| 2025-02-27 | 938 | 938 | 930 | 933 | 1,800 | 933 |
| 2025-02-26 | 935 | 944 | 927 | 929 | 1,400 | 929 |
| 2025-02-25 | 935 | 949 | 928 | 940 | 5,300 | 940 |
| 2025-02-21 | 944 | 960 | 944 | 954 | 3,400 | 954 |
| 2025-02-20 | 953 | 953 | 950 | 950 | 3,800 | 950 |
| 2025-02-19 | 957 | 963 | 951 | 959 | 4,500 | 959 |
| 2025-02-18 | 969 | 969 | 955 | 964 | 2,800 | 964 |
| 2025-02-17 | 975 | 978 | 956 | 970 | 3,000 | 970 |
| 2025-02-14 | 980 | 980 | 953 | 969 | 10,200 | 969 |
| 2025-02-13 | 962 | 975 | 960 | 969 | 5,800 | 969 |
| 2025-02-12 | 960 | 961 | 952 | 961 | 3,000 | 961 |
| 2025-02-10 | 955 | 960 | 948 | 960 | 2,300 | 960 |
| 2025-02-07 | 939 | 951 | 938 | 951 | 2,300 | 951 |
| 2025-02-06 | 936 | 940 | 936 | 940 | 1,800 | 940 |
| 2025-02-05 | 932 | 945 | 921 | 937 | 3,800 | 937 |
| 2025-02-04 | 921 | 935 | 921 | 932 | 4,100 | 932 |
| 2025-02-03 | 944 | 944 | 882 | 927 | 16,700 | 927 |
| 2025-01-31 | 994 | 995 | 920 | 930 | 20,500 | 930 |
| 2025-01-30 | 971 | 998 | 962 | 995 | 6,000 | 995 |
| 2025-01-29 | 978 | 980 | 960 | 969 | 4,800 | 969 |
| 2025-01-28 | 970 | 971 | 961 | 963 | 1,500 | 963 |
| 2025-01-27 | 973 | 977 | 961 | 970 | 3,000 | 970 |
| 2025-01-24 | 975 | 975 | 967 | 970 | 1,500 | 970 |
| 2025-01-23 | 974 | 976 | 967 | 976 | 3,200 | 976 |
| 2025-01-22 | 980 | 980 | 967 | 975 | 2,900 | 975 |
| 2025-01-21 | 978 | 995 | 978 | 981 | 2,300 | 981 |
| 2025-01-20 | 1,000 | 1,000 | 951 | 976 | 7,800 | 976 |
| 2025-01-17 | 1,013 | 1,013 | 971 | 999 | 12,600 | 999 |
| 2025-01-16 | 979 | 1,033 | 979 | 998 | 44,500 | 998 |
| 2025-01-15 | 985 | 985 | 900 | 964 | 7,200 | 964 |
| 2025-01-14 | 990 | 990 | 971 | 985 | 4,700 | 985 |
| 2025-01-10 | 972 | 974 | 965 | 970 | 2,900 | 970 |
| 2025-01-09 | 980 | 985 | 955 | 965 | 7,200 | 965 |
| 2025-01-08 | 978 | 978 | 971 | 977 | 4,700 | 977 |
| 2025-01-07 | 961 | 970 | 951 | 970 | 3,700 | 970 |
| 2025-01-06 | 951 | 951 | 949 | 950 | 8,900 | 950 |
分割・併合履歴 ： [1996-03-26]1株→1.2株