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
2020/10/21 - - - - -
2020/10/20 2,418.0 2,418.0 2,400.0 2,400.0 500
2020/10/19 2,418.0 2,418.0 2,418.0 2,418.0 100
2020/10/16 2,419.0 2,419.0 2,406.0 2,406.0 1,400
2020/10/15 2,422.0 2,440.0 2,420.0 2,420.0 800
2020/10/14 2,430.0 2,430.0 2,430.0 2,430.0 200
2020/10/13 2,419.0 2,460.0 2,419.0 2,444.0 600
2020/10/12 2,430.0 2,454.0 2,419.0 2,419.0 400
2020/10/09 2,415.0 2,420.0 2,415.0 2,416.0 500
2020/10/08 2,411.0 2,443.0 2,411.0 2,414.0 2,100
2020/10/07 2,500.0 2,500.0 2,461.0 2,461.0 600
2020/10/06 2,549.0 2,549.0 2,500.0 2,500.0 300
2020/10/05 2,489.0 2,499.0 2,483.0 2,499.0 800
2020/10/02 2,400.0 2,449.0 2,371.0 2,449.0 1,200
2020/10/01 2,431.0 2,431.0 2,431.0 2,431.0 -
2020/09/30 2,488.0 2,488.0 2,431.0 2,431.0 1,700
2020/09/29 2,420.0 2,452.0 2,418.0 2,451.0 900
2020/09/28 2,442.0 2,455.0 2,438.0 2,455.0 1,800
2020/09/25 2,439.0 2,446.0 2,437.0 2,442.0 1,800
2020/09/24 2,425.0 2,439.0 2,410.0 2,439.0 700
2020/09/23 2,450.0 2,450.0 2,426.0 2,430.0 900
2020/09/18 2,453.0 2,453.0 2,449.0 2,451.0 800
2020/09/17 2,430.0 2,430.0 2,430.0 2,430.0 100
2020/09/16 2,425.0 2,425.0 2,421.0 2,421.0 400
2020/09/15 2,425.0 2,425.0 2,425.0 2,425.0 200
2020/09/14 2,456.0 2,456.0 2,425.0 2,425.0 4,100
2020/09/11 2,454.0 2,455.0 2,436.0 2,451.0 1,400
2020/09/10 2,450.0 2,462.0 2,428.0 2,455.0 2,900
2020/09/09 2,391.0 2,415.0 2,390.0 2,412.0 700
2020/09/08 2,412.0 2,412.0 2,385.0 2,391.0 1,300
2020/09/07 2,393.0 2,412.0 2,390.0 2,412.0 2,500
2020/09/04 2,394.0 2,396.0 2,394.0 2,396.0 300
2020/09/03 2,400.0 2,400.0 2,399.0 2,400.0 400
2020/09/02 2,400.0 2,400.0 2,400.0 2,400.0 -
2020/09/01 2,400.0 2,400.0 2,400.0 2,400.0 500
2020/08/31 2,423.0 2,423.0 2,400.0 2,400.0 500
2020/08/28 2,410.0 2,425.0 2,391.0 2,391.0 400
2020/08/27 2,385.0 2,385.0 2,385.0 2,385.0 -
2020/08/26 2,380.0 2,385.0 2,380.0 2,385.0 500
2020/08/25 2,399.0 2,418.0 2,394.0 2,418.0 1,100
2020/08/24 2,331.0 2,394.0 2,331.0 2,380.0 700
2020/08/21 2,340.0 2,350.0 2,340.0 2,350.0 400
2020/08/20 2,316.0 2,341.0 2,316.0 2,340.0 1,500
2020/08/19 2,326.0 2,326.0 2,317.0 2,318.0 4,200
2020/08/18 2,350.0 2,350.0 2,326.0 2,326.0 3,200
2020/08/17 2,401.0 2,401.0 2,350.0 2,350.0 1,600
2020/08/14 2,390.0 2,430.0 2,377.0 2,401.0 1,200
2020/08/13 2,437.0 2,437.0 2,400.0 2,400.0 1,100
2020/08/12 2,370.0 2,400.0 2,370.0 2,387.0 600
2020/08/11 2,301.0 2,365.0 2,301.0 2,341.0 2,200