2,925円
川崎地質の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/25 | 4,195.0 | 4,215.0 | 4,130.0 | 4,140.0 | 4,140.0 | 9,800 |
| 2025/09/24 | 4,170.0 | 4,250.0 | 4,155.0 | 4,215.0 | 4,215.0 | 9,700 |
| 2025/09/22 | 4,280.0 | 4,365.0 | 4,230.0 | 4,235.0 | 4,235.0 | 8,800 |
| 2025/09/19 | 4,320.0 | 4,350.0 | 4,170.0 | 4,245.0 | 4,245.0 | 13,500 |
| 2025/09/18 | 4,180.0 | 4,330.0 | 4,180.0 | 4,320.0 | 4,320.0 | 15,700 |
| 2025/09/17 | 4,340.0 | 4,355.0 | 4,160.0 | 4,160.0 | 4,160.0 | 16,600 |
| 2025/09/16 | 4,515.0 | 4,515.0 | 4,330.0 | 4,400.0 | 4,400.0 | 14,300 |
| 2025/09/12 | 4,695.0 | 4,705.0 | 4,450.0 | 4,545.0 | 4,545.0 | 27,800 |
| 2025/09/11 | 4,800.0 | 4,855.0 | 4,660.0 | 4,690.0 | 4,690.0 | 16,200 |
| 2025/09/10 | 4,860.0 | 4,970.0 | 4,780.0 | 4,805.0 | 4,805.0 | 10,900 |
| 2025/09/09 | 4,960.0 | 5,000.0 | 4,830.0 | 4,850.0 | 4,850.0 | 18,100 |
| 2025/09/08 | 5,100.0 | 5,200.0 | 5,000.0 | 5,000.0 | 5,000.0 | 13,000 |
| 2025/09/05 | 5,240.0 | 5,340.0 | 5,090.0 | 5,100.0 | 5,100.0 | 22,800 |
| 2025/09/04 | 5,200.0 | 5,310.0 | 5,010.0 | 5,090.0 | 5,090.0 | 20,000 |
| 2025/09/03 | 4,890.0 | 5,190.0 | 4,850.0 | 5,140.0 | 5,140.0 | 38,800 |
| 2025/09/02 | 4,825.0 | 4,915.0 | 4,770.0 | 4,880.0 | 4,880.0 | 23,800 |
| 2025/09/01 | 4,800.0 | 4,800.0 | 4,670.0 | 4,800.0 | 4,800.0 | 12,700 |
| 2025/08/29 | 4,795.0 | 4,795.0 | 4,635.0 | 4,770.0 | 4,770.0 | 11,000 |
| 2025/08/28 | 4,790.0 | 4,790.0 | 4,600.0 | 4,740.0 | 4,740.0 | 17,500 |
| 2025/08/27 | 4,790.0 | 4,845.0 | 4,690.0 | 4,790.0 | 4,790.0 | 21,900 |
おすすめ条件でスクリーニングされた銘柄を見る
川崎地質の取引履歴を振り返りませんか？
川崎地質の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
