！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) | 2,662 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,650 (24/04/01) | 3,260 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,515 | 4,575 | 4,220 | 4,375 | -145 | -3.2 | 19,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 4,430 | 4,570 | 4,425 | 4,520 | +20 | +0.4 | 14,400 |
| 4/5 | 4,515 | 4,650 | 4,420 | 4,500 | -15 | -0.3 | 28,200 |
| 3/29 | 4,540 | 4,540 | 4,410 | 4,515 | -25 | -0.6 | 11,700 |
| 3/22 | 4,450 | 4,545 | 4,420 | 4,540 | +110 | +2.5 | 14,700 |
| 3/15 | 4,500 | 4,530 | 4,380 | 4,430 | -90 | -2.0 | 18,000 |
| 3/8 | 4,485 | 4,630 | 4,375 | 4,520 | -10 | -0.2 | 35,200 |
| 3/1 | 4,050 | 4,640 | 3,900 | 4,530 | +535 | +13.4 | 99,000 |
| 2/22 | 4,000 | 4,075 | 3,850 | 3,995 | +10 | +0.3 | 37,500 |
| 2/16 | 3,675 | 4,000 | 3,615 | 3,985 | +410 | +11.5 | 42,100 |
| 2/9 | 3,585 | 3,585 | 3,500 | 3,575 | 0 | 0.0 | 9,400 |
| 2/2 | 3,505 | 3,595 | 3,435 | 3,575 | +45 | +1.3 | 18,700 |
| 1/26 | 3,540 | 3,635 | 3,515 | 3,530 | -25 | -0.7 | 13,900 |
| 1/19 | 3,450 | 3,575 | 3,400 | 3,555 | +125 | +3.6 | 17,400 |
| 1/12 | 3,360 | 3,490 | 3,360 | 3,430 | +100 | +3.0 | 12,000 |
| 1/5 | 3,265 | 3,355 | 3,260 | 3,330 | +130 | +4.1 | 5,200 |
| 12/29 | 3,190 | 3,235 | 3,135 | 3,200 | -5 | -0.2 | 6,800 |
| 12/22 | 3,180 | 3,210 | 3,115 | 3,205 | +25 | +0.8 | 6,200 |
| 12/15 | 3,160 | 3,220 | 3,105 | 3,180 | +20 | +0.6 | 15,400 |
| 12/8 | 3,190 | 3,255 | 3,160 | 3,160 | -45 | -1.4 | 5,100 |
| 12/1 | 3,135 | 3,220 | 3,120 | 3,205 | +75 | +2.4 | 4,500 |
| 11/24 | 3,115 | 3,160 | 3,095 | 3,130 | -30 | -1.0 | 3,700 |
| 11/17 | 3,110 | 3,160 | 3,005 | 3,160 | +120 | +4.0 | 15,900 |
| 11/10 | 3,105 | 3,205 | 3,000 | 3,040 | -65 | -2.1 | 12,200 |
| 11/2 | 3,160 | 3,160 | 3,070 | 3,105 | +15 | +0.5 | 4,500 |
| 10/27 | 3,105 | 3,115 | 3,035 | 3,090 | -15 | -0.5 | 5,900 |
| 10/20 | 3,155 | 3,170 | 3,015 | 3,105 | -40 | -1.3 | 4,800 |
| 10/13 | 3,130 | 3,190 | 3,130 | 3,145 | +55 | +1.8 | 1,800 |
| 10/6 | 3,290 | 3,315 | 3,035 | 3,090 | -170 | -5.2 | 101,500 |
| 9/29 | 3,285 | 3,400 | 3,190 | 3,260 | -25 | -0.8 | 106,800 |
| 9/22 | 3,405 | 3,425 | 3,260 | 3,285 | -105 | -3.1 | 10,900 |
▶︎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