4673 川崎地質(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4,910 | 4,910 | 4,705 | 4,705 | 7,000 | 4,705 |
| 2026-01-27 | 4,740 | 4,875 | 4,740 | 4,870 | 5,800 | 4,870 |
| 2026-01-26 | 4,800 | 4,820 | 4,700 | 4,795 | 9,000 | 4,795 |
| 2026-01-23 | 4,640 | 4,995 | 4,600 | 4,890 | 20,400 | 4,890 |
| 2026-01-22 | 4,520 | 4,645 | 4,480 | 4,640 | 11,200 | 4,640 |
| 2026-01-21 | 4,575 | 4,600 | 4,460 | 4,545 | 11,700 | 4,545 |
| 2026-01-20 | 4,825 | 4,825 | 4,635 | 4,640 | 12,400 | 4,640 |
| 2026-01-19 | 4,980 | 4,995 | 4,795 | 4,895 | 16,800 | 4,895 |
| 2026-01-16 | 4,595 | 4,965 | 4,555 | 4,965 | 52,000 | 4,965 |
| 2026-01-15 | 4,285 | 4,630 | 4,285 | 4,525 | 55,800 | 4,525 |
| 2026-01-14 | 4,945 | 5,100 | 4,240 | 4,265 | 109,900 | 4,265 |
| 2026-01-13 | 4,985 | 5,020 | 4,860 | 4,930 | 26,700 | 4,930 |
| 2026-01-09 | 4,975 | 4,975 | 4,740 | 4,815 | 12,400 | 4,815 |
| 2026-01-08 | 4,895 | 5,030 | 4,825 | 4,930 | 12,700 | 4,930 |
| 2026-01-07 | 4,795 | 4,915 | 4,725 | 4,895 | 12,400 | 4,895 |
| 2026-01-06 | 4,790 | 4,860 | 4,745 | 4,745 | 9,200 | 4,745 |
| 2026-01-05 | 4,740 | 4,900 | 4,725 | 4,775 | 8,600 | 4,775 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株