！決算発表予定日 2024/05/13
5921東証S信用
業種 金属製品
川岸工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,650 (24/04/01) | 2,712 (23/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,650 (24/04/01) | 3,260 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,365 | 4,545 | 4,365 | 4,500 | +65 | +1.5 | 13,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 4,450 | 4,500 | 4,420 | 4,465 | +35 | +0.8 | 5,100 |
| 3/15 | 4,485 | 4,495 | 4,425 | 4,430 | -35 | -0.8 | 2,600 |
| 3/14 | 4,475 | 4,525 | 4,450 | 4,465 | +10 | +0.2 | 2,400 |
| 3/13 | 4,435 | 4,500 | 4,435 | 4,455 | +20 | +0.5 | 2,500 |
| 3/12 | 4,420 | 4,450 | 4,390 | 4,435 | -20 | -0.5 | 1,400 |
| 3/11 | 4,500 | 4,530 | 4,380 | 4,455 | -65 | -1.4 | 9,100 |
| 3/8 | 4,545 | 4,590 | 4,520 | 4,520 | -40 | -0.9 | 4,600 |
| 3/7 | 4,600 | 4,620 | 4,560 | 4,560 | -40 | -0.9 | 6,300 |
| 3/6 | 4,605 | 4,605 | 4,550 | 4,600 | -5 | -0.1 | 2,700 |
| 3/5 | 4,460 | 4,630 | 4,375 | 4,605 | +135 | +3.0 | 11,200 |
| 3/4 | 4,485 | 4,550 | 4,465 | 4,470 | -60 | -1.3 | 10,400 |
| 3/1 | 4,575 | 4,620 | 4,500 | 4,530 | -25 | -0.6 | 6,700 |
| 2/29 | 4,605 | 4,620 | 4,555 | 4,555 | -20 | -0.4 | 7,200 |
| 2/28 | 4,440 | 4,640 | 4,430 | 4,575 | +190 | +4.3 | 17,100 |
| 2/27 | 4,220 | 4,500 | 4,205 | 4,385 | +435 | +11.0 | 54,500 |
| 2/26 | 4,050 | 4,050 | 3,900 | 3,950 | -45 | -1.1 | 13,500 |
| 2/22 | 4,010 | 4,020 | 3,850 | 3,995 | +15 | +0.4 | 7,900 |
| 2/21 | 3,990 | 4,075 | 3,970 | 3,980 | -15 | -0.4 | 14,800 |
| 2/20 | 3,950 | 3,995 | 3,950 | 3,995 | +30 | +0.8 | 3,200 |
| 2/19 | 4,000 | 4,025 | 3,950 | 3,965 | -20 | -0.5 | 11,600 |
| 2/16 | 3,885 | 4,000 | 3,870 | 3,985 | +130 | +3.4 | 17,300 |
| 2/15 | 3,905 | 3,905 | 3,840 | 3,855 | -50 | -1.3 | 4,100 |
| 2/14 | 3,725 | 3,965 | 3,725 | 3,905 | +250 | +6.8 | 15,800 |
| 2/13 | 3,675 | 3,675 | 3,615 | 3,655 | +80 | +2.2 | 4,900 |
| 2/9 | 3,550 | 3,575 | 3,520 | 3,575 | +45 | +1.3 | 3,200 |
| 2/8 | 3,540 | 3,550 | 3,530 | 3,530 | -15 | -0.4 | 400 |
| 2/7 | 3,505 | 3,545 | 3,505 | 3,545 | +45 | +1.3 | 900 |
| 2/6 | 3,565 | 3,565 | 3,500 | 3,500 | -70 | -2.0 | 4,500 |
| 2/5 | 3,585 | 3,585 | 3,570 | 3,570 | -5 | -0.1 | 400 |
| 2/2 | 3,555 | 3,595 | 3,555 | 3,575 | +40 | +1.1 | 2,100 |
▶︎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