4673 川崎地質(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 | 2,650 | 2,650 | 2,481 | 2,491 | 16,100 | 2,491 |
| 2025-04-03 | 2,700 | 2,756 | 2,700 | 2,710 | 6,100 | 2,710 |
| 2025-04-02 | 2,756 | 2,820 | 2,749 | 2,802 | 4,400 | 2,802 |
| 2025-04-01 | 2,836 | 2,845 | 2,771 | 2,771 | 4,500 | 2,771 |
| 2025-03-31 | 2,834 | 2,834 | 2,780 | 2,832 | 8,800 | 2,832 |
| 2025-03-28 | 2,916 | 2,916 | 2,857 | 2,884 | 3,600 | 2,884 |
| 2025-03-27 | 2,929 | 2,930 | 2,900 | 2,916 | 2,100 | 2,916 |
| 2025-03-26 | 2,950 | 2,971 | 2,926 | 2,926 | 3,500 | 2,926 |
| 2025-03-25 | 3,000 | 3,000 | 2,946 | 2,946 | 3,200 | 2,946 |
| 2025-03-24 | 2,935 | 3,030 | 2,926 | 2,974 | 5,500 | 2,974 |
| 2025-03-21 | 3,010 | 3,010 | 2,977 | 2,985 | 3,900 | 2,985 |
| 2025-03-19 | 3,045 | 3,050 | 3,005 | 3,005 | 5,900 | 3,005 |
| 2025-03-18 | 2,915 | 3,050 | 2,869 | 3,025 | 18,600 | 3,025 |
| 2025-03-17 | 2,990 | 2,997 | 2,920 | 2,935 | 7,900 | 2,935 |
| 2025-03-14 | 2,986 | 2,986 | 2,915 | 2,940 | 4,600 | 2,940 |
| 2025-03-13 | 2,996 | 2,996 | 2,940 | 2,986 | 1,900 | 2,986 |
| 2025-03-12 | 2,920 | 2,949 | 2,920 | 2,949 | 2,200 | 2,949 |
| 2025-03-11 | 2,948 | 2,948 | 2,900 | 2,902 | 7,800 | 2,902 |
| 2025-03-10 | 2,999 | 3,030 | 2,972 | 2,978 | 4,700 | 2,978 |
| 2025-03-07 | 2,936 | 2,999 | 2,906 | 2,995 | 6,300 | 2,995 |
| 2025-03-06 | 3,030 | 3,065 | 2,940 | 2,960 | 12,400 | 2,960 |
| 2025-03-05 | 3,255 | 3,260 | 2,980 | 2,980 | 31,200 | 2,980 |
| 2025-03-04 | 2,999 | 3,335 | 2,926 | 3,045 | 126,400 | 3,045 |
| 2025-03-03 | 2,931 | 2,942 | 2,844 | 2,900 | 13,900 | 2,900 |
| 2025-02-28 | 2,885 | 3,015 | 2,805 | 2,831 | 19,700 | 2,831 |
| 2025-02-27 | 3,010 | 3,015 | 2,880 | 2,893 | 23,300 | 2,893 |
| 2025-02-26 | 3,280 | 3,285 | 2,970 | 3,080 | 55,900 | 3,080 |
| 2025-02-25 | 3,175 | 3,490 | 3,150 | 3,320 | 96,000 | 3,320 |
| 2025-02-21 | 3,405 | 3,460 | 3,085 | 3,270 | 154,700 | 3,270 |
| 2025-02-20 | 3,200 | 3,760 | 3,200 | 3,615 | 555,500 | 3,615 |
| 2025-02-19 | 2,556 | 3,060 | 2,556 | 3,060 | 45,200 | 3,060 |
| 2025-02-18 | 2,580 | 2,580 | 2,556 | 2,556 | 800 | 2,556 |
| 2025-02-17 | 2,653 | 2,653 | 2,580 | 2,580 | 3,100 | 2,580 |
| 2025-02-14 | 2,713 | 2,713 | 2,629 | 2,673 | 2,000 | 2,673 |
| 2025-02-13 | 2,738 | 2,752 | 2,663 | 2,663 | 2,600 | 2,663 |
| 2025-02-12 | 2,713 | 2,730 | 2,711 | 2,711 | 1,200 | 2,711 |
| 2025-02-10 | 2,690 | 2,713 | 2,640 | 2,713 | 2,000 | 2,713 |
| 2025-02-07 | 2,693 | 2,720 | 2,690 | 2,690 | 1,300 | 2,690 |
| 2025-02-06 | 2,712 | 2,740 | 2,660 | 2,680 | 3,600 | 2,680 |
| 2025-02-05 | 2,573 | 2,730 | 2,570 | 2,730 | 7,800 | 2,730 |
| 2025-02-04 | 2,579 | 2,579 | 2,522 | 2,538 | 1,300 | 2,538 |
| 2025-02-03 | 2,526 | 2,590 | 2,526 | 2,545 | 3,400 | 2,545 |
| 2025-01-31 | 2,653 | 2,655 | 2,522 | 2,522 | 6,000 | 2,522 |
| 2025-01-30 | 2,502 | 2,625 | 2,499 | 2,625 | 9,600 | 2,625 |
| 2025-01-29 | 2,452 | 2,458 | 2,452 | 2,452 | 1,000 | 2,452 |
| 2025-01-28 | 2,450 | 2,506 | 2,438 | 2,452 | 1,000 | 2,452 |
| 2025-01-27 | 2,430 | 2,455 | 2,430 | 2,450 | 2,000 | 2,450 |
| 2025-01-24 | 2,430 | 2,430 | 2,393 | 2,430 | 1,400 | 2,430 |
| 2025-01-23 | - | - | - | 2,433 | - | 2,433 |
| 2025-01-22 | - | - | - | 2,433 | - | 2,433 |
| 2025-01-21 | 2,430 | 2,433 | 2,430 | 2,433 | 300 | 2,433 |
| 2025-01-20 | 2,398 | 2,434 | 2,390 | 2,434 | 1,700 | 2,434 |
| 2025-01-17 | 2,400 | 2,410 | 2,400 | 2,405 | 400 | 2,405 |
| 2025-01-16 | - | - | - | 2,438 | - | 2,438 |
| 2025-01-15 | 2,430 | 2,445 | 2,413 | 2,438 | 4,500 | 2,438 |
| 2025-01-14 | 2,525 | 2,550 | 2,375 | 2,375 | 4,900 | 2,375 |
| 2025-01-10 | 2,520 | 2,540 | 2,520 | 2,525 | 900 | 2,525 |
| 2025-01-09 | 2,469 | 2,519 | 2,469 | 2,519 | 700 | 2,519 |
| 2025-01-08 | 2,479 | 2,479 | 2,465 | 2,479 | 900 | 2,479 |
| 2025-01-07 | 2,467 | 2,499 | 2,467 | 2,489 | 1,100 | 2,489 |
| 2025-01-06 | 2,441 | 2,460 | 2,440 | 2,460 | 2,300 | 2,460 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株