川口化学工業(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,910（2026年1月20日）
- 年初来安値
- 1,001（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/10 | 1,590 | 1,674 | 1,560 | 1,674 | 42,300 | 1,674 | 9.7 | 0.65 |
| 2026/2/9 | 1,555 | 1,575 | 1,543 | 1,554 | 7,600 | 1,554 | 9.01 | 0.6 |
| 2026/2/6 | 1,548 | 1,550 | 1,524 | 1,550 | 5,400 | 1,550 | 8.99 | 0.6 |
| 2026/2/5 | 1,539 | 1,546 | 1,533 | 1,546 | 5,600 | 1,546 | 8.96 | 0.6 |
| 2026/2/4 | 1,530 | 1,538 | 1,522 | 1,533 | 5,800 | 1,533 | 8.89 | 0.6 |
| 2026/2/3 | 1,515 | 1,529 | 1,515 | 1,529 | 4,200 | 1,529 | 8.86 | 0.59 |
| 2026/2/2 | 1,509 | 1,526 | 1,501 | 1,515 | 12,000 | 1,515 | 8.78 | 0.59 |
| 2026/1/30 | 1,501 | 1,518 | 1,501 | 1,501 | 2,800 | 1,501 | 8.7 | 0.58 |
| 2026/1/29 | 1,525 | 1,526 | 1,505 | 1,505 | 6,500 | 1,505 | 8.72 | 0.58 |
| 2026/1/28 | 1,554 | 1,569 | 1,525 | 1,525 | 8,900 | 1,525 | ||
| 2026/1/27 | 1,605 | 1,605 | 1,556 | 1,570 | 4,800 | 1,570 | ||
| 2026/1/26 | 1,560 | 1,593 | 1,557 | 1,579 | 11,400 | 1,579 | ||
| 2026/1/23 | 1,650 | 1,650 | 1,588 | 1,605 | 14,000 | 1,605 | ||
| 2026/1/22 | 1,660 | 1,675 | 1,622 | 1,653 | 36,500 | 1,653 | ||
| 2026/1/21 | 1,750 | 1,850 | 1,615 | 1,694 | 152,000 | 1,694 | ||
| 2026/1/20 | 1,512 | 1,910 | 1,505 | 1,910 | 183,000 | 1,910 | ||
| 2026/1/19 | 1,471 | 1,510 | 1,471 | 1,510 | 13,100 | 1,510 | ||
| 2026/1/16 | 1,475 | 1,483 | 1,466 | 1,475 | 4,500 | 1,475 | ||
| 2026/1/15 | 1,480 | 1,480 | 1,468 | 1,475 | 6,600 | 1,475 | ||
| 2026/1/14 | 1,480 | 1,482 | 1,471 | 1,480 | 5,100 | 1,480 |
1〜20/236件
