川崎近海汽船(9179) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/03 2,350.0 2,351.0 2,321.0 2,321.0 15,800
2020/07/31 2,471.0 2,471.0 2,412.0 2,436.0 7,600
2020/07/30 2,589.0 2,589.0 2,555.0 2,555.0 700
2020/07/29 2,585.0 2,585.0 2,560.0 2,560.0 200
2020/07/28 2,560.0 2,589.0 2,560.0 2,585.0 1,700
2020/07/27 2,572.0 2,572.0 2,563.0 2,563.0 400
2020/07/22 2,614.0 2,614.0 2,571.0 2,571.0 2,200
2020/07/21 2,566.0 2,566.0 2,565.0 2,566.0 900
2020/07/20 2,583.0 2,583.0 2,572.0 2,577.0 600
2020/07/17 2,583.0 2,585.0 2,583.0 2,583.0 800
2020/07/16 2,605.0 2,605.0 2,571.0 2,583.0 1,500
2020/07/15 2,585.0 2,605.0 2,585.0 2,605.0 1,000
2020/07/14 2,590.0 2,590.0 2,590.0 2,590.0 200
2020/07/13 2,602.0 2,602.0 2,602.0 2,602.0 -
2020/07/10 2,602.0 2,602.0 2,602.0 2,602.0 -
2020/07/09 2,612.0 2,612.0 2,602.0 2,602.0 1,000
2020/07/08 2,634.0 2,634.0 2,621.0 2,621.0 1,400
2020/07/07 2,644.0 2,645.0 2,623.0 2,623.0 1,900
2020/07/06 2,639.0 2,644.0 2,639.0 2,644.0 200
2020/07/03 2,648.0 2,648.0 2,648.0 2,648.0 1,200
2020/07/02 2,645.0 2,648.0 2,642.0 2,648.0 800
2020/07/01 2,620.0 2,632.0 2,615.0 2,615.0 900
2020/06/30 2,630.0 2,631.0 2,620.0 2,620.0 900
2020/06/29 2,601.0 2,603.0 2,601.0 2,602.0 600
2020/06/26 2,630.0 2,659.0 2,630.0 2,630.0 600
2020/06/25 2,642.0 2,642.0 2,605.0 2,624.0 1,700
2020/06/24 2,600.0 2,649.0 2,594.0 2,603.0 2,000
2020/06/23 2,599.0 2,609.0 2,588.0 2,609.0 1,100
2020/06/22 2,575.0 2,602.0 2,567.0 2,573.0 2,200
2020/06/19 2,566.0 2,579.0 2,566.0 2,569.0 2,800
2020/06/18 2,571.0 2,575.0 2,561.0 2,575.0 800
2020/06/17 2,565.0 2,587.0 2,565.0 2,571.0 1,000
2020/06/16 2,560.0 2,573.0 2,556.0 2,565.0 1,500
2020/06/15 2,544.0 2,639.0 2,544.0 2,560.0 700
2020/06/12 2,599.0 2,600.0 2,566.0 2,573.0 1,500
2020/06/11 2,609.0 2,634.0 2,606.0 2,606.0 1,500
2020/06/10 2,665.0 2,665.0 2,610.0 2,610.0 2,300
2020/06/09 2,646.0 2,646.0 2,615.0 2,615.0 500
2020/06/08 2,617.0 2,679.0 2,617.0 2,646.0 1,300
2020/06/05 2,619.0 2,631.0 2,618.0 2,631.0 900
2020/06/04 2,633.0 2,644.0 2,619.0 2,619.0 1,000
2020/06/03 2,640.0 2,649.0 2,633.0 2,633.0 1,500
2020/06/02 2,625.0 2,642.0 2,625.0 2,642.0 300
2020/06/01 2,677.0 2,677.0 2,611.0 2,612.0 1,800
2020/05/29 2,633.0 2,650.0 2,633.0 2,645.0 400
2020/05/28 2,653.0 2,676.0 2,653.0 2,655.0 1,200
2020/05/27 2,648.0 2,653.0 2,648.0 2,653.0 1,300
2020/05/26 2,600.0 2,622.0 2,600.0 2,622.0 1,000
2020/05/25 2,603.0 2,604.0 2,595.0 2,603.0 1,500
2020/05/22 2,600.0 2,606.0 2,600.0 2,603.0 1,300