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 |
|---|---|
| 4,650 (24/04/01) | 3,105 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,650 (24/04/01) | 3,170 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,705 | 3,705 | 3,695 | 3,695 | -10 | -0.3 | 300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 3,915 | 3,960 | 3,885 | 3,960 | +90 | +2.3 | 2,100 |
| 8/22 | 3,920 | 3,935 | 3,870 | 3,870 | -50 | -1.3 | 500 |
| 8/21 | 3,915 | 3,920 | 3,885 | 3,920 | +5 | +0.1 | 1,100 |
| 8/20 | 3,915 | 3,915 | 3,900 | 3,915 | +10 | +0.3 | 1,800 |
| 8/19 | 3,945 | 3,945 | 3,905 | 3,905 | -20 | -0.5 | 3,400 |
| 8/16 | 3,985 | 3,995 | 3,895 | 3,925 | -5 | -0.1 | 6,300 |
| 8/15 | 3,835 | 3,935 | 3,830 | 3,930 | +145 | +3.8 | 4,500 |
| 8/14 | 3,715 | 3,800 | 3,705 | 3,785 | +80 | +2.2 | 20,000 |
| 8/13 | 3,680 | 3,795 | 3,675 | 3,705 | +25 | +0.7 | 4,600 |
| 8/9 | 3,700 | 3,720 | 3,680 | 3,680 | +50 | +1.4 | 5,600 |
| 8/8 | 3,555 | 3,630 | 3,555 | 3,630 | +75 | +2.1 | 500 |
| 8/7 | 3,380 | 3,600 | 3,380 | 3,555 | +105 | +3.0 | 17,400 |
| 8/6 | 3,445 | 3,520 | 3,435 | 3,450 | +280 | +8.8 | 6,200 |
| 8/5 | 3,695 | 3,695 | 3,170 | 3,170 | -655 | -17.1 | 7,000 |
| 8/2 | 4,155 | 4,155 | 3,825 | 3,825 | -370 | -8.8 | 8,900 |
| 8/1 | 4,280 | 4,280 | 4,160 | 4,195 | -85 | -2.0 | 400 |
| 7/31 | 4,220 | 4,285 | 4,220 | 4,280 | +60 | +1.4 | 1,700 |
| 7/30 | 4,320 | 4,320 | 4,200 | 4,220 | -100 | -2.3 | 3,800 |
| 7/29 | 4,370 | 4,370 | 4,280 | 4,320 | -80 | -1.8 | 9,600 |
| 7/26 | 4,225 | 4,400 | 4,225 | 4,400 | +190 | +4.5 | 13,200 |
| 7/25 | 4,200 | 4,215 | 4,155 | 4,210 | -50 | -1.2 | 3,400 |
| 7/24 | 4,315 | 4,315 | 4,255 | 4,260 | -35 | -0.8 | 4,400 |
| 7/23 | 4,290 | 4,315 | 4,290 | 4,295 | +15 | +0.4 | 1,600 |
| 7/22 | 4,280 | 4,310 | 4,270 | 4,280 | 0 | 0.0 | 3,100 |
| 7/19 | 4,300 | 4,300 | 4,275 | 4,280 | -30 | -0.7 | 1,000 |
| 7/18 | 4,340 | 4,340 | 4,310 | 4,310 | -35 | -0.8 | 200 |
| 7/17 | 4,355 | 4,355 | 4,340 | 4,345 | +25 | +0.6 | 600 |
| 7/16 | 4,335 | 4,335 | 4,305 | 4,320 | +20 | +0.5 | 1,000 |
| 7/12 | 4,280 | 4,300 | 4,275 | 4,300 | +25 | +0.6 | 2,000 |
| 7/11 | 4,270 | 4,275 | 4,270 | 4,275 | +10 | +0.2 | 300 |
▶︎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
