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
2024-02-286606626536621,600662
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