3604 川本産業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,192 | 1,194 | 1,192 | 1,194 | 5,100 | 1,194 |
| 2025-04-03 | 1,192 | 1,192 | 1,191 | 1,191 | 17,500 | 1,191 |
| 2025-04-02 | 1,194 | 1,194 | 1,192 | 1,192 | 32,000 | 1,192 |
| 2025-04-01 | 1,198 | 1,199 | 1,198 | 1,198 | 28,800 | 1,198 |
| 2025-03-31 | 1,198 | 1,199 | 1,198 | 1,198 | 41,800 | 1,198 |
| 2025-03-28 | 1,198 | 1,199 | 1,198 | 1,198 | 27,300 | 1,198 |
| 2025-03-27 | 1,198 | 1,199 | 1,198 | 1,198 | 13,700 | 1,198 |
| 2025-03-26 | 1,197 | 1,199 | 1,197 | 1,198 | 40,600 | 1,198 |
| 2025-03-25 | 1,197 | 1,198 | 1,197 | 1,197 | 19,900 | 1,197 |
| 2025-03-24 | 1,197 | 1,197 | 1,197 | 1,197 | 12,400 | 1,197 |
| 2025-03-21 | 1,197 | 1,198 | 1,197 | 1,198 | 47,200 | 1,198 |
| 2025-03-19 | 1,197 | 1,198 | 1,197 | 1,197 | 40,300 | 1,197 |
| 2025-03-18 | 1,198 | 1,198 | 1,197 | 1,198 | 19,000 | 1,198 |
| 2025-03-17 | 1,198 | 1,198 | 1,197 | 1,197 | 33,500 | 1,197 |
| 2025-03-14 | 1,197 | 1,198 | 1,197 | 1,197 | 14,200 | 1,197 |
| 2025-03-13 | 1,198 | 1,198 | 1,197 | 1,197 | 9,300 | 1,197 |
| 2025-03-12 | 1,196 | 1,199 | 1,196 | 1,197 | 23,700 | 1,197 |
| 2025-03-11 | 1,197 | 1,198 | 1,196 | 1,196 | 35,300 | 1,196 |
| 2025-03-10 | 1,196 | 1,199 | 1,196 | 1,196 | 71,000 | 1,196 |
| 2025-03-07 | 1,195 | 1,196 | 1,195 | 1,195 | 32,100 | 1,195 |
| 2025-03-06 | 1,195 | 1,196 | 1,195 | 1,195 | 48,100 | 1,195 |
| 2025-03-05 | 1,195 | 1,196 | 1,195 | 1,195 | 32,800 | 1,195 |
| 2025-03-04 | 1,195 | 1,196 | 1,195 | 1,195 | 37,700 | 1,195 |
| 2025-03-03 | 1,195 | 1,196 | 1,195 | 1,195 | 34,400 | 1,195 |
| 2025-02-28 | 1,195 | 1,196 | 1,195 | 1,195 | 39,800 | 1,195 |
| 2025-02-27 | 1,195 | 1,196 | 1,195 | 1,195 | 36,700 | 1,195 |
| 2025-02-26 | 1,195 | 1,196 | 1,195 | 1,195 | 36,500 | 1,195 |
| 2025-02-25 | 1,195 | 1,196 | 1,195 | 1,195 | 76,800 | 1,195 |
| 2025-02-21 | 1,195 | 1,196 | 1,195 | 1,195 | 44,100 | 1,195 |
| 2025-02-20 | 1,195 | 1,196 | 1,195 | 1,195 | 76,100 | 1,195 |
| 2025-02-19 | 1,195 | 1,196 | 1,195 | 1,195 | 71,500 | 1,195 |
| 2025-02-18 | 1,195 | 1,196 | 1,195 | 1,195 | 71,100 | 1,195 |
| 2025-02-17 | 1,196 | 1,197 | 1,195 | 1,195 | 103,800 | 1,195 |
| 2025-02-14 | 1,196 | 1,197 | 1,195 | 1,195 | 249,400 | 1,195 |
| 2025-02-13 | 1,196 | 1,197 | 1,196 | 1,196 | 130,100 | 1,196 |
| 2025-02-12 | 1,197 | 1,199 | 1,196 | 1,196 | 455,900 | 1,196 |
| 2025-02-10 | 1,056 | 1,056 | 1,056 | 1,056 | 21,400 | 1,056 |
| 2025-02-07 | 896 | 909 | 860 | 906 | 74,800 | 906 |
| 2025-02-06 | 866 | 892 | 866 | 881 | 28,500 | 881 |
| 2025-02-05 | 857 | 872 | 857 | 868 | 10,200 | 868 |
| 2025-02-04 | 879 | 880 | 858 | 859 | 21,000 | 859 |
| 2025-02-03 | 869 | 888 | 866 | 870 | 22,000 | 870 |
| 2025-01-31 | 875 | 884 | 855 | 869 | 30,300 | 869 |
| 2025-01-30 | 890 | 891 | 875 | 875 | 27,300 | 875 |
| 2025-01-29 | 908 | 908 | 890 | 890 | 20,400 | 890 |
| 2025-01-28 | 900 | 913 | 889 | 906 | 23,600 | 906 |
| 2025-01-27 | 872 | 947 | 872 | 901 | 140,000 | 901 |
| 2025-01-24 | 870 | 884 | 865 | 870 | 27,500 | 870 |
| 2025-01-23 | 860 | 870 | 860 | 861 | 16,000 | 861 |
| 2025-01-22 | 872 | 878 | 856 | 860 | 23,900 | 860 |
| 2025-01-21 | 888 | 888 | 870 | 870 | 27,600 | 870 |
| 2025-01-20 | 866 | 894 | 860 | 889 | 35,000 | 889 |
| 2025-01-17 | 864 | 870 | 850 | 867 | 38,800 | 867 |
| 2025-01-16 | 868 | 876 | 859 | 870 | 36,900 | 870 |
| 2025-01-15 | 905 | 905 | 856 | 864 | 103,500 | 864 |
| 2025-01-14 | 990 | 1,015 | 913 | 920 | 285,100 | 920 |
| 2025-01-10 | 870 | 998 | 858 | 977 | 718,900 | 977 |
| 2025-01-09 | 909 | 910 | 835 | 853 | 400,200 | 853 |
| 2025-01-08 | 848 | 954 | 826 | 954 | 1,155,400 | 954 |
| 2025-01-07 | 800 | 805 | 791 | 804 | 28,000 | 804 |
| 2025-01-06 | 791 | 791 | 769 | 789 | 35,000 | 789 |
分割・併合履歴 ： なし