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
2025-07-031,4711,4711,4291,4297,4001,429
2025-07-021,5341,5341,4491,46812,2001,468
2025-07-011,5901,6311,4501,48868,3001,488
2025-06-301,4251,4501,3831,45016,3001,450
2025-06-271,4491,4691,4251,42515,1001,425
2025-06-261,4041,4691,4011,42220,5001,422
2025-06-251,3971,4001,3841,4004,2001,400
2025-06-241,4101,4171,3651,3839,1001,383
2025-06-231,3391,3891,3391,38511,5001,385
2025-06-201,3581,3591,3391,3395,4001,339
2025-06-191,3511,3511,3351,3402,6001,340
2025-06-181,3281,3521,3261,3285,5001,328
2025-06-171,3191,3501,3181,32610,3001,326
2025-06-161,3311,3611,3201,3219,7001,321
2025-06-131,3051,3461,3051,3314,9001,331
2025-06-121,3301,3441,3301,3353,1001,335
2025-06-111,3011,3391,3011,3352,9001,335
2025-06-101,3201,3391,3001,30017,9001,300
2025-06-091,3381,4071,3361,34013,0001,340
2025-06-061,3911,4991,3641,36414,7001,364
2025-06-051,4001,4001,3661,3997,6001,399
2025-06-041,3951,5001,3101,40030,1001,400
2025-06-031,4281,4561,3801,3846,8001,384
2025-06-021,4801,5001,3951,42810,7001,428
2025-05-301,4401,4751,4381,4756,1001,475
2025-05-291,4681,4831,4261,4485,7001,448
2025-05-281,4501,4541,4301,4494,4001,449
2025-05-271,4081,4481,4041,4305,3001,430
2025-05-261,3701,4281,3351,40810,1001,408
2025-05-231,3601,4501,3551,37013,4001,370
2025-05-221,2501,3461,2251,31610,2001,316
2025-05-211,2161,2501,2161,2329,5001,232
2025-05-201,2101,2141,2031,2145,8001,214
2025-05-191,1921,2071,1921,2038,5001,203
2025-05-161,1991,1991,1621,1922,2001,192
2025-05-151,1571,2051,1561,2007,7001,200
2025-05-141,1801,1811,1211,1584,7001,158
2025-05-131,1901,1901,1671,1812,0001,181
2025-05-121,2111,2141,1601,2035,7001,203
2025-05-091,2191,2201,1161,2106,4001,210
2025-05-081,2091,2301,2011,2154,6001,215
2025-05-071,1601,2101,1601,21026,7001,210
2025-05-021,1601,1701,1411,1606,3001,160
2025-05-011,1701,1751,1041,16018,9001,160
2025-04-301,1491,2101,1351,16681,3001,166
2025-04-289501,0909501,09027,2001,090
2025-04-259279409279402,800940
2025-04-249569569029262,500926
2025-04-23955955955955200955
2025-04-229399539399531,700953
2025-04-219539539249244,400924
2025-04-18920923920923400923
2025-04-179099209099201,100920
2025-04-169079099009091,100909
2025-04-159059078929061,300906
2025-04-14905906887899900899
2025-04-118959008659001,800900
2025-04-108978998808951,600895
2025-04-09862862845861600861
2025-04-088508658508622,500862
2025-04-078648678158159,100815
2025-04-049119199039094,900909
2025-04-039209289209213,900921
2025-04-029429439339411,100941
2025-04-019519519429421,000942
2025-03-319559559509502,900950
2025-03-289639639339603,300960
2025-03-279809809569753,600975
2025-03-269739799709782,800978
2025-03-259709789689714,400971
2025-03-249729739649674,100967
2025-03-219589759539649,400964
2025-03-199469509449487,600948
2025-03-189449509349452,800945
2025-03-179459459409433,300943
2025-03-149379429369402,600940
2025-03-139359409359401,300940
2025-03-12932935930935900935
2025-03-11917919917919600919
2025-03-109399399159313,300931
2025-03-079329369329361,400936
2025-03-069239419239394,900939
2025-03-059199259199252,100925
2025-03-049119159109143,900914
2025-03-039149239149204,300920
2025-02-289329329009157,100915
2025-02-279389389309331,800933
2025-02-269359449279291,400929
2025-02-259359499289405,300940
2025-02-219449609449543,400954
2025-02-209539539509503,800950
2025-02-199579639519594,500959
2025-02-189699699559642,800964
2025-02-179759789569703,000970
2025-02-1498098095396910,200969
2025-02-139629759609695,800969
2025-02-129609619529613,000961
2025-02-109559609489602,300960
2025-02-079399519389512,300951
2025-02-069369409369401,800940
2025-02-059329459219373,800937
2025-02-049219359219324,100932
2025-02-0394494488292716,700927
2025-01-3199499592093020,500930
2025-01-309719989629956,000995
2025-01-299789809609694,800969
2025-01-289709719619631,500963
2025-01-279739779619703,000970
2025-01-249759759679701,500970
2025-01-239749769679763,200976
2025-01-229809809679752,900975
2025-01-219789959789812,300981
2025-01-201,0001,0009519767,800976
2025-01-171,0131,01397199912,600999
2025-01-169791,03397999844,500998
2025-01-159859859009647,200964
2025-01-149909909719854,700985
2025-01-109729749659702,900970
2025-01-099809859559657,200965
2025-01-089789789719774,700977
2025-01-079619709519703,700970
2025-01-069519519499508,900950

分割・併合履歴 : [1996-03-26]1株→1.2株