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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,740 | 3,760 | 3,695 | 3,695 | -45 | -1.2 | 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,700 | 3,880 | 3,655 | 3,740 | +40 | +1.1 | 11,300 |
| 11/8 | 3,735 | 3,735 | 3,670 | 3,700 | 0 | 0.0 | 6,900 |
| 11/1 | 3,565 | 3,815 | 3,555 | 3,700 | +135 | +3.8 | 11,800 |
| 10/25 | 3,685 | 3,685 | 3,565 | 3,565 | -115 | -3.1 | 8,100 |
| 10/18 | 3,700 | 3,730 | 3,650 | 3,680 | +15 | +0.4 | 6,500 |
| 10/11 | 3,665 | 3,690 | 3,560 | 3,665 | +35 | +1.0 | 19,400 |
| 10/4 | 3,710 | 3,760 | 3,570 | 3,630 | -120 | -3.2 | 110,500 |
| 9/27 | 3,800 | 3,880 | 3,710 | 3,750 | -60 | -1.6 | 7,700 |
| 9/20 | 3,805 | 3,835 | 3,770 | 3,810 | +5 | +0.1 | 3,100 |
| 9/13 | 3,800 | 3,890 | 3,750 | 3,805 | -50 | -1.3 | 5,100 |
| 9/6 | 3,970 | 4,085 | 3,855 | 3,855 | -115 | -2.9 | 5,300 |
| 8/30 | 3,960 | 3,990 | 3,900 | 3,970 | +10 | +0.3 | 5,200 |
| 8/23 | 3,945 | 3,960 | 3,870 | 3,960 | +35 | +0.9 | 8,900 |
| 8/16 | 3,680 | 3,995 | 3,675 | 3,925 | +245 | +6.7 | 35,400 |
| 8/9 | 3,695 | 3,720 | 3,170 | 3,680 | -145 | -3.8 | 36,700 |
| 8/2 | 4,370 | 4,370 | 3,825 | 3,825 | -575 | -13.1 | 24,400 |
| 7/26 | 4,280 | 4,400 | 4,155 | 4,400 | +120 | +2.8 | 25,700 |
| 7/19 | 4,335 | 4,355 | 4,275 | 4,280 | -20 | -0.5 | 2,800 |
| 7/12 | 4,285 | 4,300 | 4,265 | 4,300 | +20 | +0.5 | 3,400 |
| 7/5 | 4,285 | 4,305 | 4,270 | 4,280 | +5 | +0.1 | 12,200 |
| 6/28 | 4,325 | 4,330 | 4,275 | 4,275 | -55 | -1.3 | 2,700 |
| 6/21 | 4,370 | 4,370 | 4,285 | 4,330 | -40 | -0.9 | 6,900 |
| 6/14 | 4,310 | 4,380 | 4,300 | 4,370 | +60 | +1.4 | 2,200 |
| 6/7 | 4,350 | 4,360 | 4,285 | 4,310 | +10 | +0.2 | 4,200 |
| 5/31 | 4,430 | 4,435 | 4,295 | 4,300 | -130 | -2.9 | 9,800 |
| 5/24 | 4,445 | 4,475 | 4,400 | 4,430 | -15 | -0.3 | 7,400 |
| 5/17 | 4,450 | 4,515 | 4,370 | 4,445 | -25 | -0.6 | 28,900 |
| 5/10 | 4,525 | 4,535 | 4,445 | 4,470 | -30 | -0.7 | 4,700 |
| 5/2 | 4,450 | 4,545 | 4,360 | 4,500 | +25 | +0.6 | 21,200 |
| 4/26 | 4,375 | 4,535 | 4,340 | 4,475 | +100 | +2.3 | 34,600 |
▶︎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
