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 |
|---|---|---|---|---|---|---|
| 2025-07-16 | 3,830 | 3,975 | 3,830 | 3,910 | 22,700 | 3,910 |
| 2025-07-15 | 4,050 | 4,050 | 3,805 | 3,805 | 26,400 | 3,805 |
| 2025-07-14 | 3,970 | 4,180 | 3,850 | 4,050 | 69,400 | 4,050 |
| 2025-07-11 | 4,205 | 4,755 | 4,130 | 4,250 | 188,400 | 4,250 |
| 2025-07-10 | 3,845 | 4,100 | 3,845 | 4,055 | 50,200 | 4,055 |
| 2025-07-09 | 3,680 | 3,790 | 3,680 | 3,775 | 9,800 | 3,775 |
| 2025-07-08 | 3,725 | 3,735 | 3,665 | 3,680 | 15,000 | 3,680 |
| 2025-07-07 | 3,645 | 3,795 | 3,630 | 3,780 | 24,400 | 3,780 |
| 2025-07-04 | 3,640 | 3,700 | 3,570 | 3,575 | 12,300 | 3,575 |
| 2025-07-03 | 3,805 | 3,805 | 3,540 | 3,570 | 21,400 | 3,570 |
| 2025-07-02 | 3,515 | 3,785 | 3,480 | 3,680 | 50,400 | 3,680 |
| 2025-07-01 | 3,425 | 3,515 | 3,370 | 3,515 | 5,100 | 3,515 |
| 2025-06-30 | 3,520 | 3,560 | 3,400 | 3,425 | 7,900 | 3,425 |
| 2025-06-27 | 3,580 | 3,585 | 3,515 | 3,515 | 3,000 | 3,515 |
| 2025-06-26 | 3,560 | 3,575 | 3,490 | 3,535 | 5,700 | 3,535 |
| 2025-06-25 | 3,520 | 3,650 | 3,460 | 3,560 | 9,200 | 3,560 |
| 2025-06-24 | 3,625 | 3,635 | 3,500 | 3,520 | 17,000 | 3,520 |
| 2025-06-23 | 3,270 | 3,700 | 3,220 | 3,655 | 24,700 | 3,655 |
| 2025-06-20 | 3,350 | 3,400 | 3,270 | 3,270 | 10,000 | 3,270 |
| 2025-06-19 | 3,490 | 3,600 | 3,310 | 3,380 | 30,100 | 3,380 |
| 2025-06-18 | 3,200 | 3,440 | 3,190 | 3,435 | 24,600 | 3,435 |
| 2025-06-17 | 3,170 | 3,215 | 3,170 | 3,200 | 3,300 | 3,200 |
| 2025-06-16 | 3,200 | 3,235 | 3,150 | 3,170 | 9,400 | 3,170 |
| 2025-06-13 | 3,165 | 3,190 | 3,080 | 3,190 | 13,300 | 3,190 |
| 2025-06-12 | 3,090 | 3,185 | 3,090 | 3,170 | 8,300 | 3,170 |
| 2025-06-11 | 3,085 | 3,150 | 3,030 | 3,110 | 11,300 | 3,110 |
| 2025-06-10 | 2,999 | 3,080 | 2,988 | 3,015 | 9,800 | 3,015 |
| 2025-06-09 | 2,978 | 2,999 | 2,901 | 2,999 | 4,600 | 2,999 |
| 2025-06-06 | 2,889 | 2,961 | 2,889 | 2,928 | 3,100 | 2,928 |
| 2025-06-05 | 2,910 | 2,946 | 2,889 | 2,889 | 7,900 | 2,889 |
| 2025-06-04 | 2,900 | 3,300 | 2,857 | 2,906 | 88,700 | 2,906 |
| 2025-06-03 | 2,849 | 2,851 | 2,822 | 2,822 | 4,500 | 2,822 |
| 2025-06-02 | 2,900 | 2,916 | 2,865 | 2,899 | 1,400 | 2,899 |
| 2025-05-30 | 2,897 | 2,900 | 2,874 | 2,900 | 2,400 | 2,900 |
| 2025-05-29 | 2,910 | 2,920 | 2,852 | 2,880 | 8,200 | 2,880 |
| 2025-05-28 | 2,874 | 2,874 | 2,842 | 2,870 | 2,800 | 2,870 |
| 2025-05-27 | 2,805 | 2,871 | 2,801 | 2,870 | 2,400 | 2,870 |
| 2025-05-26 | 2,808 | 2,827 | 2,805 | 2,805 | 800 | 2,805 |
| 2025-05-23 | 2,856 | 2,918 | 2,822 | 2,826 | 3,700 | 2,826 |
| 2025-05-22 | 2,814 | 2,864 | 2,810 | 2,810 | 700 | 2,810 |
| 2025-05-21 | 2,865 | 2,865 | 2,832 | 2,864 | 600 | 2,864 |
| 2025-05-20 | 2,856 | 2,920 | 2,812 | 2,865 | 2,600 | 2,865 |
| 2025-05-19 | 2,857 | 2,857 | 2,756 | 2,806 | 3,800 | 2,806 |
| 2025-05-16 | 2,880 | 2,931 | 2,859 | 2,863 | 1,600 | 2,863 |
| 2025-05-15 | 2,895 | 2,897 | 2,876 | 2,880 | 1,600 | 2,880 |
| 2025-05-14 | 2,931 | 2,932 | 2,887 | 2,901 | 1,700 | 2,901 |
| 2025-05-13 | 2,975 | 2,975 | 2,881 | 2,881 | 5,800 | 2,881 |
| 2025-05-12 | 2,940 | 3,020 | 2,920 | 2,965 | 8,500 | 2,965 |
| 2025-05-09 | 2,895 | 2,917 | 2,840 | 2,907 | 4,300 | 2,907 |
| 2025-05-08 | 2,900 | 2,900 | 2,818 | 2,875 | 10,000 | 2,875 |
| 2025-05-07 | 2,747 | 2,980 | 2,700 | 2,805 | 36,500 | 2,805 |
| 2025-05-02 | 2,567 | 2,600 | 2,566 | 2,597 | 2,200 | 2,597 |
| 2025-05-01 | 2,633 | 2,633 | 2,560 | 2,566 | 2,800 | 2,566 |
| 2025-04-30 | 2,522 | 2,630 | 2,522 | 2,629 | 7,500 | 2,629 |
| 2025-04-28 | 2,500 | 2,512 | 2,481 | 2,508 | 1,600 | 2,508 |
| 2025-04-25 | 2,515 | 2,555 | 2,507 | 2,507 | 1,700 | 2,507 |
| 2025-04-24 | 2,520 | 2,520 | 2,507 | 2,507 | 600 | 2,507 |
| 2025-04-23 | 2,479 | 2,554 | 2,462 | 2,554 | 1,900 | 2,554 |
| 2025-04-22 | 2,460 | 2,460 | 2,426 | 2,451 | 2,000 | 2,451 |
| 2025-04-21 | 2,487 | 2,488 | 2,417 | 2,479 | 3,600 | 2,479 |
| 2025-04-18 | 2,536 | 2,536 | 2,479 | 2,479 | 1,500 | 2,479 |
| 2025-04-17 | 2,487 | 2,487 | 2,487 | 2,487 | 100 | 2,487 |
| 2025-04-16 | 2,500 | 2,507 | 2,461 | 2,461 | 700 | 2,461 |
| 2025-04-15 | 2,450 | 2,521 | 2,450 | 2,485 | 800 | 2,485 |
| 2025-04-14 | 2,433 | 2,490 | 2,395 | 2,431 | 5,300 | 2,431 |
| 2025-04-11 | 2,360 | 2,485 | 2,343 | 2,383 | 12,800 | 2,383 |
| 2025-04-10 | 2,669 | 2,669 | 2,531 | 2,531 | 14,600 | 2,531 |
| 2025-04-09 | 2,450 | 2,467 | 2,326 | 2,419 | 5,900 | 2,419 |
| 2025-04-08 | 2,380 | 2,550 | 2,380 | 2,501 | 4,800 | 2,501 |
| 2025-04-07 | 2,202 | 2,381 | 2,150 | 2,262 | 11,300 | 2,262 |
| 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