2,838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) |
|---|---|---|---|---|---|---|
| 2024/05/17 | 2,800.0 | 2,800.0 | 2,773.0 | 2,800.0 | 2,800.0 | 2,200 |
| 2024/05/16 | 2,755.0 | 2,755.0 | 2,755.0 | 2,755.0 | 2,755.0 | 100 |
| 2024/05/15 | 2,799.0 | 2,799.0 | 2,760.0 | 2,760.0 | 2,760.0 | 200 |
| 2024/05/14 | 2,782.0 | 2,782.0 | 2,751.0 | 2,751.0 | 2,751.0 | 900 |
| 2024/05/13 | 2,790.0 | 2,790.0 | 2,786.0 | 2,786.0 | 2,786.0 | 200 |
| 2024/05/10 | 2,810.0 | 2,810.0 | 2,800.0 | 2,800.0 | 2,800.0 | 200 |
| 2024/05/08 | 2,808.0 | 2,811.0 | 2,808.0 | 2,808.0 | 2,808.0 | 800 |
| 2024/05/07 | 2,782.0 | 2,786.0 | 2,782.0 | 2,786.0 | 2,786.0 | 400 |
| 2024/05/02 | 2,800.0 | 2,800.0 | 2,800.0 | 2,800.0 | 2,800.0 | 1,100 |
| 2024/04/30 | 2,861.0 | 2,861.0 | 2,761.0 | 2,800.0 | 2,800.0 | 3,000 |
| 2024/04/26 | 2,820.0 | 2,820.0 | 2,811.0 | 2,811.0 | 2,811.0 | 800 |
| 2024/04/25 | 2,827.0 | 2,827.0 | 2,820.0 | 2,820.0 | 2,820.0 | 500 |
| 2024/04/23 | 2,831.0 | 2,840.0 | 2,818.0 | 2,818.0 | 2,818.0 | 600 |
| 2024/04/22 | 2,840.0 | 2,840.0 | 2,816.0 | 2,820.0 | 2,820.0 | 500 |
| 2024/04/19 | 2,877.0 | 2,877.0 | 2,840.0 | 2,840.0 | 2,840.0 | 2,300 |
| 2024/04/18 | 2,841.0 | 2,841.0 | 2,841.0 | 2,841.0 | 2,841.0 | 100 |
| 2024/04/17 | 2,830.0 | 2,830.0 | 2,830.0 | 2,830.0 | 2,830.0 | 500 |
| 2024/04/16 | 2,876.0 | 2,876.0 | 2,813.0 | 2,830.0 | 2,830.0 | 2,800 |
| 2024/04/15 | 2,914.0 | 2,920.0 | 2,855.0 | 2,902.0 | 2,902.0 | 3,500 |
| 2024/04/12 | 2,850.0 | 2,940.0 | 2,850.0 | 2,897.0 | 2,897.0 | 13,000 |
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。
