5921 川岸工業(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
2024-05-234,4754,4754,4004,4151,9004,415
2024-05-224,4404,4404,4404,4407004,440
2024-05-214,4254,4554,4154,4252,0004,425
2024-05-204,4454,4604,4204,4251,5004,425
2024-05-174,4754,4754,4154,4451,3004,445
2024-05-164,4404,4504,4004,41517,8004,415
2024-05-154,4454,4654,4104,4402,0004,440
2024-05-144,5154,5154,3704,4455,7004,445
2024-05-134,4504,5154,4054,5152,1004,515
2024-05-104,4704,4704,4704,4709004,470
2024-05-094,4904,5154,4454,4702,4004,470
2024-05-084,5304,5304,4854,4901,0004,490
2024-05-074,5254,5354,5254,5304004,530
2024-05-024,3654,5454,3654,50013,4004,500
2024-05-014,4354,4954,3604,4354,3004,435
2024-04-304,4504,4654,4004,4353,5004,435
2024-04-264,5204,5204,4754,4755004,475
2024-04-254,4954,5254,4804,5209004,520
2024-04-244,5204,5254,3404,4908,0004,490
2024-04-234,3604,5354,3504,52014,6004,520
2024-04-224,3754,4504,3754,43010,6004,430
2024-04-194,4754,4754,2204,3752,7004,375
2024-04-184,4554,4754,4004,4752,8004,475
2024-04-174,4654,5204,4554,4603,3004,460
2024-04-164,5304,5304,4454,4652,9004,465
2024-04-154,5154,5754,5004,5255,1004,525
2024-04-124,5254,5254,4504,5202,6004,520
2024-04-114,5004,5454,4754,5301,4004,530
2024-04-104,5004,5704,5004,5001,9004,500
2024-04-094,4854,5454,4254,5007,4004,500
2024-04-084,4304,5354,4304,4851,1004,485
2024-04-054,5904,5904,4204,5008,1004,500
2024-04-044,5904,6204,5254,6003,6004,600
2024-04-034,5754,6254,4854,5202,7004,520
2024-04-024,5904,6454,5754,5753,7004,575
2024-04-014,5154,6504,5154,64510,1004,645
2024-03-294,4404,5154,4404,5151,5004,515
2024-03-284,4804,4804,4104,4401,1004,440
2024-03-274,4454,4904,4454,4904,3004,490
2024-03-264,4904,5004,4504,4552,1004,455
2024-03-254,5404,5404,4504,4852,7004,485
2024-03-224,5404,5404,5304,5407004,540
2024-03-214,4804,5454,4804,5407,1004,540
2024-03-194,4654,5004,4554,4651,8004,465
2024-03-184,4504,5004,4204,4655,1004,465
2024-03-154,4854,4954,4254,4302,6004,430
2024-03-144,4754,5254,4504,4652,4004,465
2024-03-134,4354,5004,4354,4552,5004,455
2024-03-124,4204,4504,3904,4351,4004,435
2024-03-114,5004,5304,3804,4559,1004,455
2024-03-084,5454,5904,5204,5204,6004,520
2024-03-074,6004,6204,5604,5606,3004,560
2024-03-064,6054,6054,5504,6002,7004,600
2024-03-054,4604,6304,3754,60511,2004,605
2024-03-044,4854,5504,4654,47010,4004,470
2024-03-014,5754,6204,5004,5306,7004,530
2024-02-294,6054,6204,5554,5557,2004,555
2024-02-284,4404,6404,4304,57517,1004,575
2024-02-274,2204,5004,2054,38554,5004,385
2024-02-264,0504,0503,9003,95013,5003,950
2024-02-224,0104,0203,8503,9957,9003,995
2024-02-213,9904,0753,9703,98014,8003,980
2024-02-203,9503,9953,9503,9953,2003,995
2024-02-194,0004,0253,9503,96511,6003,965
2024-02-163,8854,0003,8703,98517,3003,985
2024-02-153,9053,9053,8403,8554,1003,855
2024-02-143,7253,9653,7253,90515,8003,905
2024-02-133,6753,6753,6153,6554,9003,655
2024-02-093,5503,5753,5203,5753,2003,575
2024-02-083,5403,5503,5303,5304003,530
2024-02-073,5053,5453,5053,5459003,545
2024-02-063,5653,5653,5003,5004,5003,500
2024-02-053,5853,5853,5703,5704003,570
2024-02-023,5553,5953,5553,5752,1003,575
2024-02-013,5103,5553,5103,5359003,535
2024-01-313,5553,5553,5103,5102,1003,510
2024-01-303,5703,5803,4903,5408,8003,540
2024-01-293,5053,5703,4353,5704,8003,570
2024-01-263,6053,6053,5153,5304,4003,530
2024-01-253,6303,6303,5903,5951,3003,595
2024-01-243,6303,6353,6103,6106003,610
2024-01-233,5703,6303,5703,6003,1003,600
2024-01-223,5403,5853,5403,5704,5003,570
2024-01-193,5403,5753,5403,5559003,555
2024-01-183,5253,5403,5003,5352,3003,535
2024-01-173,4803,5303,4803,5254,5003,525
2024-01-163,4653,4653,4153,4654,2003,465
2024-01-153,4503,4803,4003,4305,5003,430
2024-01-123,4503,4753,4303,4301,4003,430
2024-01-113,4153,4853,4153,4701,0003,470
2024-01-103,4303,4903,4303,4852,5003,485
2024-01-093,3603,4503,3603,4457,1003,445
2024-01-053,3303,3453,3203,3301,7003,330
2024-01-043,2653,3553,2603,3303,5003,330

分割・併合履歴 : [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株