3,723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) |
|---|---|---|---|---|---|---|
| 2018/12/12 | 2,090.0 | 2,090.0 | 2,090.0 | 2,090.0 | 2,090.0 | 400 |
| 2018/12/11 | 2,057.0 | 2,057.0 | 2,057.0 | 2,057.0 | 2,057.0 | 100 |
| 2018/12/10 | 2,060.0 | 2,060.0 | 2,060.0 | 2,060.0 | 2,060.0 | 200 |
| 2018/12/07 | 2,080.0 | 2,080.0 | 2,075.0 | 2,075.0 | 2,075.0 | 1,300 |
| 2018/12/06 | 2,090.0 | 2,090.0 | 2,080.0 | 2,080.0 | 2,080.0 | 600 |
| 2018/12/04 | 2,090.0 | 2,120.0 | 2,085.0 | 2,090.0 | 2,090.0 | 4,300 |
| 2018/12/03 | 2,100.0 | 2,108.0 | 2,100.0 | 2,108.0 | 2,108.0 | 400 |
| 2018/11/29 | 2,098.0 | 2,108.0 | 2,098.0 | 2,108.0 | 2,108.0 | 2,800 |
| 2018/11/28 | 2,085.0 | 2,085.0 | 2,085.0 | 2,085.0 | 2,085.0 | 500 |
| 2018/11/27 | 2,160.0 | 2,160.0 | 2,160.0 | 2,160.0 | 2,160.0 | 200 |
| 2018/11/22 | 2,150.0 | 2,150.0 | 2,150.0 | 2,150.0 | 2,150.0 | 500 |
| 2018/11/21 | 2,122.0 | 2,122.0 | 2,100.0 | 2,100.0 | 2,100.0 | 1,300 |
| 2018/11/15 | 2,142.0 | 2,142.0 | 2,122.0 | 2,122.0 | 2,122.0 | 800 |
| 2018/11/14 | 2,142.0 | 2,142.0 | 2,142.0 | 2,142.0 | 2,142.0 | 100 |
| 2018/11/13 | 2,131.0 | 2,131.0 | 2,121.0 | 2,121.0 | 2,121.0 | 1,100 |
| 2018/11/12 | 2,163.0 | 2,163.0 | 2,163.0 | 2,163.0 | 2,163.0 | 1,600 |
| 2018/11/09 | 2,133.0 | 2,133.0 | 2,133.0 | 2,133.0 | 2,133.0 | 600 |
| 2018/11/07 | 2,127.0 | 2,127.0 | 2,125.0 | 2,125.0 | 2,125.0 | 300 |
| 2018/11/06 | 2,128.0 | 2,130.0 | 2,128.0 | 2,130.0 | 2,130.0 | 300 |
| 2018/10/30 | 2,160.0 | 2,160.0 | 2,100.0 | 2,100.0 | 2,100.0 | 600 |
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。
