4673 川崎地質(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,820 | 2,820 | 2,811 | 2,811 | 800 | 2,811 |
| 2024-04-25 | 2,827 | 2,827 | 2,820 | 2,820 | 500 | 2,820 |
| 2024-04-24 | - | - | - | 2,818 | - | 2,818 |
| 2024-04-23 | 2,831 | 2,840 | 2,818 | 2,818 | 600 | 2,818 |
| 2024-04-22 | 2,840 | 2,840 | 2,816 | 2,820 | 500 | 2,820 |
| 2024-04-19 | 2,877 | 2,877 | 2,840 | 2,840 | 2,300 | 2,840 |
| 2024-04-18 | 2,841 | 2,841 | 2,841 | 2,841 | 100 | 2,841 |
| 2024-04-17 | 2,830 | 2,830 | 2,830 | 2,830 | 500 | 2,830 |
| 2024-04-16 | 2,876 | 2,876 | 2,813 | 2,830 | 2,800 | 2,830 |
| 2024-04-15 | 2,914 | 2,920 | 2,855 | 2,902 | 3,500 | 2,902 |
| 2024-04-12 | 2,850 | 2,940 | 2,850 | 2,897 | 13,000 | 2,897 |
| 2024-04-11 | 2,776 | 2,795 | 2,772 | 2,785 | 1,200 | 2,785 |
| 2024-04-10 | 2,778 | 2,778 | 2,765 | 2,778 | 1,300 | 2,778 |
| 2024-04-09 | 2,750 | 2,775 | 2,750 | 2,775 | 400 | 2,775 |
| 2024-04-08 | 2,769 | 2,769 | 2,751 | 2,751 | 600 | 2,751 |
| 2024-04-05 | 2,769 | 2,769 | 2,769 | 2,769 | 100 | 2,769 |
| 2024-04-04 | 2,741 | 2,741 | 2,737 | 2,737 | 700 | 2,737 |
| 2024-04-03 | 2,741 | 2,741 | 2,741 | 2,741 | 200 | 2,741 |
| 2024-04-02 | 2,746 | 2,777 | 2,741 | 2,741 | 400 | 2,741 |
| 2024-04-01 | 2,780 | 2,787 | 2,732 | 2,780 | 1,900 | 2,780 |
| 2024-03-29 | 2,698 | 2,740 | 2,681 | 2,740 | 1,700 | 2,740 |
| 2024-03-28 | - | - | - | 2,715 | - | 2,715 |
| 2024-03-27 | - | - | - | 2,715 | - | 2,715 |
| 2024-03-26 | 2,721 | 2,721 | 2,715 | 2,715 | 500 | 2,715 |
| 2024-03-25 | 2,718 | 2,721 | 2,717 | 2,720 | 1,300 | 2,720 |
| 2024-03-22 | 2,720 | 2,720 | 2,716 | 2,717 | 500 | 2,717 |
| 2024-03-21 | 2,720 | 2,730 | 2,684 | 2,684 | 2,900 | 2,684 |
| 2024-03-19 | 2,676 | 2,709 | 2,676 | 2,709 | 2,900 | 2,709 |
| 2024-03-18 | 2,655 | 2,676 | 2,650 | 2,662 | 2,000 | 2,662 |
| 2024-03-15 | 2,638 | 2,650 | 2,638 | 2,650 | 1,100 | 2,650 |
| 2024-03-14 | 2,661 | 2,661 | 2,618 | 2,618 | 400 | 2,618 |
| 2024-03-13 | 2,615 | 2,667 | 2,586 | 2,667 | 1,300 | 2,667 |
| 2024-03-12 | - | - | - | 2,610 | - | 2,610 |
| 2024-03-11 | 2,679 | 2,679 | 2,610 | 2,610 | 1,000 | 2,610 |
| 2024-03-08 | 2,668 | 2,679 | 2,636 | 2,679 | 1,200 | 2,679 |
| 2024-03-07 | 2,666 | 2,666 | 2,619 | 2,619 | 900 | 2,619 |
| 2024-03-06 | 2,648 | 2,648 | 2,616 | 2,616 | 700 | 2,616 |
| 2024-03-05 | 2,634 | 2,648 | 2,630 | 2,648 | 1,200 | 2,648 |
| 2024-03-04 | 2,595 | 2,630 | 2,540 | 2,630 | 3,300 | 2,630 |
| 2024-03-01 | 2,566 | 2,595 | 2,561 | 2,595 | 500 | 2,595 |
| 2024-02-29 | 2,566 | 2,575 | 2,565 | 2,575 | 600 | 2,575 |
| 2024-02-28 | 2,565 | 2,597 | 2,551 | 2,582 | 1,100 | 2,582 |
| 2024-02-27 | 2,566 | 2,566 | 2,566 | 2,566 | 200 | 2,566 |
| 2024-02-26 | 2,555 | 2,620 | 2,515 | 2,566 | 1,700 | 2,566 |
| 2024-02-22 | 2,605 | 2,605 | 2,605 | 2,605 | 400 | 2,605 |
| 2024-02-21 | 2,628 | 2,654 | 2,605 | 2,605 | 1,300 | 2,605 |
| 2024-02-20 | 2,648 | 2,655 | 2,647 | 2,655 | 1,100 | 2,655 |
| 2024-02-19 | 2,644 | 2,648 | 2,644 | 2,648 | 400 | 2,648 |
| 2024-02-16 | 2,650 | 2,684 | 2,643 | 2,643 | 300 | 2,643 |
| 2024-02-15 | - | - | - | 2,650 | - | 2,650 |
| 2024-02-14 | 2,651 | 2,689 | 2,650 | 2,650 | 1,200 | 2,650 |
| 2024-02-13 | 2,656 | 2,660 | 2,656 | 2,660 | 1,200 | 2,660 |
| 2024-02-09 | 2,678 | 2,700 | 2,665 | 2,696 | 1,600 | 2,696 |
| 2024-02-08 | 2,699 | 2,699 | 2,679 | 2,679 | 1,000 | 2,679 |
| 2024-02-07 | 2,695 | 2,695 | 2,695 | 2,695 | 100 | 2,695 |
| 2024-02-06 | 2,670 | 2,670 | 2,667 | 2,667 | 700 | 2,667 |
| 2024-02-05 | 2,744 | 2,744 | 2,675 | 2,675 | 800 | 2,675 |
| 2024-02-02 | 2,662 | 2,666 | 2,662 | 2,666 | 200 | 2,666 |
| 2024-02-01 | - | - | - | 2,710 | - | 2,710 |
| 2024-01-31 | 2,664 | 2,710 | 2,664 | 2,710 | 900 | 2,710 |
| 2024-01-30 | - | - | - | 2,680 | - | 2,680 |
| 2024-01-29 | 2,700 | 2,700 | 2,680 | 2,680 | 400 | 2,680 |
| 2024-01-26 | 2,697 | 2,700 | 2,692 | 2,692 | 1,400 | 2,692 |
| 2024-01-25 | 2,694 | 2,698 | 2,668 | 2,698 | 1,900 | 2,698 |
| 2024-01-24 | 2,675 | 2,679 | 2,668 | 2,668 | 300 | 2,668 |
| 2024-01-23 | 2,650 | 2,680 | 2,650 | 2,665 | 2,600 | 2,665 |
| 2024-01-22 | 2,667 | 2,667 | 2,630 | 2,650 | 1,300 | 2,650 |
| 2024-01-19 | 2,666 | 2,666 | 2,623 | 2,663 | 1,000 | 2,663 |
| 2024-01-18 | 2,636 | 2,673 | 2,636 | 2,666 | 2,600 | 2,666 |
| 2024-01-17 | 2,644 | 2,644 | 2,591 | 2,640 | 700 | 2,640 |
| 2024-01-16 | 2,598 | 2,622 | 2,598 | 2,622 | 200 | 2,622 |
| 2024-01-15 | 2,605 | 2,672 | 2,570 | 2,585 | 2,000 | 2,585 |
| 2024-01-12 | 2,550 | 2,588 | 2,550 | 2,565 | 700 | 2,565 |
| 2024-01-11 | 2,557 | 2,570 | 2,555 | 2,570 | 1,700 | 2,570 |
| 2024-01-10 | 2,568 | 2,568 | 2,557 | 2,557 | 200 | 2,557 |
| 2024-01-09 | 2,521 | 2,582 | 2,521 | 2,543 | 2,300 | 2,543 |
| 2024-01-05 | 2,570 | 2,570 | 2,541 | 2,546 | 600 | 2,546 |
| 2024-01-04 | 2,683 | 2,700 | 2,541 | 2,568 | 7,000 | 2,568 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
