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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,258 | 2,258 | 2,190 | 2,231 | +23 | +1.0 | 7,200 |
| 11/6 | 2,195 | 2,208 | 2,151 | 2,208 | -3 | -0.1 | 3,900 |
| 10/30 | 2,323 | 2,323 | 2,204 | 2,211 | -24 | -1.1 | 10,900 |
| 10/23 | 2,334 | 2,375 | 2,187 | 2,235 | -52 | -2.3 | 16,800 |
| 10/16 | 1,973 | 2,450 | 1,961 | 2,287 | +313 | +15.9 | 63,900 |
| 10/9 | 1,975 | 1,975 | 1,938 | 1,974 | +24 | +1.2 | 2,600 |
| 10/2 | 1,910 | 1,950 | 1,910 | 1,950 | 0 | 0.0 | 500 |
| 9/25 | 1,902 | 1,950 | 1,890 | 1,950 | +49 | +2.6 | 2,300 |
| 9/18 | 1,871 | 1,913 | 1,870 | 1,901 | +29 | +1.6 | 1,700 |
| 9/11 | 1,885 | 1,885 | 1,872 | 1,872 | -28 | -1.5 | 1,600 |
| 9/4 | 1,900 | 1,950 | 1,872 | 1,900 | +14 | +0.7 | 11,400 |
| 8/28 | 1,900 | 1,930 | 1,886 | 1,886 | +16 | +0.9 | 3,000 |
| 8/21 | 1,870 | 1,910 | 1,867 | 1,870 | -5 | -0.3 | 4,900 |
| 8/14 | 1,861 | 1,875 | 1,861 | 1,875 | -26 | -1.4 | 300 |
| 8/7 | 1,851 | 1,940 | 1,850 | 1,901 | +37 | +2.0 | 1,100 |
| 7/31 | 1,950 | 1,950 | 1,850 | 1,864 | -96 | -4.9 | 6,700 |
| 7/22 | 1,944 | 1,960 | 1,909 | 1,960 | +48 | +2.5 | 3,900 |
| 7/17 | 1,990 | 1,990 | 1,873 | 1,912 | -38 | -2.0 | 4,300 |
| 7/10 | 1,730 | 2,026 | 1,730 | 1,950 | +220 | +12.7 | 17,100 |
| 7/3 | 1,790 | 1,790 | 1,730 | 1,730 | -83 | -4.6 | 2,000 |
| 6/26 | 1,661 | 1,813 | 1,661 | 1,813 | +151 | +9.1 | 3,900 |
| 6/19 | 1,612 | 1,791 | 1,612 | 1,662 | +22 | +1.3 | 8,800 |
| 6/12 | 1,700 | 1,700 | 1,636 | 1,640 | -10 | -0.6 | 1,800 |
| 6/5 | 1,600 | 1,708 | 1,600 | 1,650 | +50 | +3.1 | 5,200 |
| 5/29 | 1,649 | 1,655 | 1,556 | 1,600 | -49 | -3.0 | 7,500 |
| 5/22 | 1,555 | 1,650 | 1,555 | 1,649 | +134 | +8.8 | 2,600 |
| 5/15 | 1,553 | 1,554 | 1,514 | 1,515 | +27 | +1.8 | 1,200 |
| 5/8 | 1,549 | 1,549 | 1,488 | 1,488 | -10 | -0.7 | 300 |
| 5/1 | 1,470 | 1,540 | 1,466 | 1,498 | +28 | +1.9 | 2,200 |
| 4/24 | 1,471 | 1,510 | 1,455 | 1,470 | 0 | 0.0 | 2,600 |
▶︎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
