4673東証S信用
業種 サービス業
川崎地質 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,080 (24/06/26) | 2,058 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,080 (24/06/26) | 2,058 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,500 | 2,501 | 2,430 | 2,430 | -34 | -1.4 | 2,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,315 | 3,315 | 3,075 | 3,135 | -110 | -3.4 | 8,100 |
| 12/30 | 3,155 | 3,330 | 3,040 | 3,245 | +20 | +0.6 | 25,400 |
| 12/24 | 3,220 | 3,440 | 3,130 | 3,225 | -25 | -0.8 | 28,500 |
| 12/17 | 3,710 | 3,795 | 3,240 | 3,250 | -480 | -12.9 | 41,200 |
| 12/10 | 3,770 | 3,985 | 3,605 | 3,730 | +30 | +0.8 | 36,000 |
| 12/3 | 3,600 | 3,950 | 3,455 | 3,700 | -65 | -1.7 | 57,200 |
| 11/26 | 4,070 | 4,070 | 3,700 | 3,765 | -235 | -5.9 | 38,900 |
| 11/19 | 4,280 | 4,430 | 3,950 | 4,000 | -280 | -6.5 | 46,200 |
| 11/12 | 4,400 | 4,500 | 3,900 | 4,280 | -70 | -1.6 | 69,200 |
| 11/5 | 4,370 | 4,735 | 4,230 | 4,350 | -65 | -1.5 | 86,700 |
| 10/29 | 5,100 | 5,300 | 4,410 | 4,415 | -445 | -9.2 | 270,400 |
| 10/22 | 4,650 | 4,950 | 4,160 | 4,860 | +220 | +4.7 | 483,900 |
| 10/15 | 4,285 | 6,680 | 4,280 | 4,640 | +400 | +9.4 | 1,006,100 |
| 10/8 | 3,670 | 4,540 | 3,545 | 4,240 | +765 | +22.0 | 251,300 |
| 10/1 | 3,470 | 3,730 | 3,030 | 3,475 | +75 | +2.2 | 148,700 |
| 9/24 | 2,959 | 3,400 | 2,920 | 3,400 | +375 | +12.4 | 43,700 |
| 9/17 | 2,846 | 3,060 | 2,800 | 3,025 | +190 | +6.7 | 16,000 |
| 9/10 | 2,720 | 2,850 | 2,670 | 2,835 | +111 | +4.1 | 12,500 |
| 9/3 | 2,749 | 2,768 | 2,691 | 2,724 | -25 | -0.9 | 7,900 |
| 8/27 | 2,600 | 2,752 | 2,580 | 2,749 | +118 | +4.5 | 9,500 |
| 8/20 | 3,100 | 3,100 | 2,606 | 2,631 | -464 | -15.0 | 28,900 |
| 8/13 | 2,729 | 3,140 | 2,729 | 3,095 | +361 | +13.2 | 19,700 |
| 8/6 | 2,859 | 2,879 | 2,725 | 2,734 | -96 | -3.4 | 17,500 |
| 7/30 | 2,955 | 3,000 | 2,800 | 2,830 | -122 | -4.1 | 20,600 |
| 7/21 | 3,035 | 3,140 | 2,915 | 2,952 | -83 | -2.7 | 18,700 |
| 7/16 | 2,905 | 3,540 | 2,831 | 3,035 | +145 | +5.0 | 157,500 |
| 7/9 | 2,750 | 3,300 | 2,749 | 2,890 | +151 | +5.5 | 150,700 |
| 7/2 | 2,752 | 2,820 | 2,701 | 2,739 | -4 | -0.2 | 7,400 |
| 6/25 | 2,721 | 2,852 | 2,721 | 2,743 | -28 | -1.0 | 18,400 |
| 6/18 | 2,870 | 2,961 | 2,715 | 2,771 | -53 | -1.9 | 26,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
