日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

川崎重工業(7012)の株価時系列情報

川崎重工業(7012)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1992/12/30 365 368 359 359 367,000
1992/12/29 369 369 364 365 256,000
1992/12/28 370 373 362 362 440,000
1992/12/25 368 375 365 370 494,000
1992/12/24 372 372 362 365 570,000
1992/12/22 370 373 364 368 943,000
1992/12/21 375 377 368 369 895,000
1992/12/18 373 378 371 378 1,390,000
1992/12/17 371 375 366 370 721,000
1992/12/16 366 374 363 366 839,000
1992/12/15 362 368 362 363 741,000
1992/12/14 363 366 362 362 660,000
1992/12/11 370 373 362 362 2,991,000
1992/12/10 375 377 370 370 1,696,000
1992/12/09 374 376 372 372 1,314,000
1992/12/08 374 375 370 374 814,000
1992/12/07 373 374 371 373 736,000
1992/12/04 370 375 370 373 1,196,000
1992/12/03 376 376 370 370 1,095,000
1992/12/02 378 378 372 373 1,368,000
1992/12/01 378 380 373 373 1,016,000
1992/11/30 372 379 370 373 1,326,000
1992/11/27 376 380 372 372 853,000
1992/11/26 374 380 371 376 723,000
1992/11/25 370 376 370 374 1,323,000
1992/11/24 367 373 367 370 923,000
1992/11/20 365 370 360 361 1,269,000
1992/11/19 375 375 370 370 969,000
1992/11/18 359 372 353 365 1,761,000
1992/11/17 357 359 354 354 796,000
1992/11/16 361 362 359 359 415,000
1992/11/13 369 369 362 362 1,891,000
1992/11/12 372 374 369 369 750,000
1992/11/11 378 378 371 373 1,165,000
1992/11/10 381 381 375 377 780,000
1992/11/09 385 385 380 380 885,000
1992/11/06 391 392 386 386 824,000
1992/11/05 393 398 392 393 545,000
1992/11/04 395 399 392 393 600,000
1992/11/02 392 397 392 397 305,000
1992/10/30 396 399 394 394 1,154,000
1992/10/29 398 400 397 400 612,000
1992/10/28 400 401 397 398 678,000
1992/10/27 398 401 397 400 719,000
1992/10/26 401 405 398 398 418,000
1992/10/23 404 406 403 406 662,000
1992/10/22 410 410 402 403 869,000
1992/10/21 403 409 400 408 860,000
1992/10/20 407 409 403 404 599,000
1992/10/19 408 411 402 402 988,000
1992/10/16 410 416 410 411 654,000
1992/10/15 406 415 406 415 994,000
1992/10/14 415 417 406 409 1,560,000
1992/10/13 410 415 407 413 1,255,000
1992/10/12 408 409 403 408 525,000
1992/10/09 403 409 403 407 2,696,000
1992/10/08 404 408 402 408 834,000
1992/10/07 409 410 404 409 469,000
1992/10/06 404 410 399 409 399,000
1992/10/05 400 410 397 409 646,000
1992/10/02 410 411 405 405 935,000
1992/10/01 420 420 410 411 666,000
1992/09/30 414 423 410 410 930,000
1992/09/29 422 423 412 413 453,000
1992/09/28 421 425 416 416 423,000
1992/09/25 434 434 418 418 993,000
1992/09/24 427 434 426 434 1,580,000
1992/09/22 417 430 416 422 765,000
1992/09/21 424 425 416 416 765,000
1992/09/18 411 420 405 415 731,000
1992/09/17 416 420 410 410 771,000
1992/09/16 417 423 416 420 588,000
1992/09/14 420 429 416 427 1,019,000
1992/09/11 422 428 406 411 2,443,000
1992/09/10 430 437 425 425 3,063,000
1992/09/09 413 424 412 420 1,332,000
1992/09/08 418 426 412 412 1,103,000
1992/09/07 428 436 426 432 1,403,000
1992/09/04 435 441 426 426 3,232,000
1992/09/03 403 428 398 426 1,442,000
1992/09/02 405 406 400 400 989,000
1992/09/01 417 421 407 407 1,267,000
1992/08/31 423 432 420 429 1,533,000
1992/08/28 410 439 405 433 3,819,000
1992/08/27 390 416 388 416 3,523,000
1992/08/26 380 390 377 383 397,000
1992/08/25 390 390 380 380 1,037,000
1992/08/24 377 404 375 394 2,334,000
1992/08/21 348 377 348 375 1,711,000
1992/08/20 339 354 339 346 1,114,000
1992/08/19 341 349 337 338 707,000
1992/08/18 345 345 335 340 588,000
1992/08/17 345 348 340 340 319,000
1992/08/14 335 343 331 343 1,115,000
1992/08/13 341 343 335 340 933,000
1992/08/12 350 356 333 340 1,053,000
1992/08/11 365 366 350 360 1,050,000
1992/08/10 368 368 359 363 900,000
1992/08/07 369 370 366 369 1,112,000
1992/08/06 375 381 370 370 1,882,000
1992/08/05 370 375 370 370 844,000
1992/08/04 369 374 366 370 345,000
1992/08/03 370 374 366 366 516,000
1992/07/31 371 375 365 368 1,426,000
1992/07/30 375 380 369 371 496,000
1992/07/29 371 374 362 370 721,000
1992/07/28 367 375 365 366 771,000
1992/07/27 380 383 367 368 1,075,000
1992/07/24 375 381 372 375 838,000
1992/07/23 375 389 371 385 820,000
1992/07/22 391 392 374 375 1,596,000
1992/07/21 381 388 381 386 560,000
1992/07/20 386 388 381 384 1,099,000
1992/07/17 397 398 390 392 601,000
1992/07/16 395 405 395 398 1,223,000
1992/07/15 390 395 390 390 823,000
1992/07/14 393 395 390 393 693,000
1992/07/13 390 399 388 395 597,000
1992/07/10 393 397 389 390 999,000
1992/07/09 390 404 389 390 711,000
1992/07/08 390 398 388 391 454,000
1992/07/07 396 400 396 396 385,000
1992/07/06 400 405 398 400 374,000
1992/07/03 401 416 396 405 1,782,000
1992/07/02 390 406 388 400 1,392,000
1992/07/01 384 390 382 390 842,000
1992/06/30 382 387 381 381 843,000
1992/06/29 385 389 380 383 816,000
1992/06/26 399 399 390 390 667,000
1992/06/25 385 399 383 399 1,068,000
1992/06/24 390 393 385 385 732,000
1992/06/23 385 395 384 393 646,000
1992/06/22 395 399 385 387 890,000
1992/06/19 387 396 386 393 735,000
1992/06/18 395 396 385 385 1,360,000
1992/06/17 401 402 396 396 998,000
1992/06/16 406 407 400 402 794,000
1992/06/15 410 410 406 406 562,000
1992/06/12 415 425 410 410 2,854,000
1992/06/11 414 419 414 415 433,000
1992/06/10 422 423 415 415 962,000
1992/06/09 426 426 420 422 553,000
1992/06/08 424 426 418 426 542,000
1992/06/05 421 424 419 420 705,000
1992/06/04 425 425 420 421 575,000
1992/06/03 430 432 427 428 446,000
1992/06/02 430 434 428 430 631,000
1992/06/01 434 434 429 430 794,000
1992/05/29 422 432 422 429 756,000
1992/05/28 420 422 415 420 693,000
1992/05/27 421 430 415 420 802,000
1992/05/26 428 430 425 425 398,000
1992/05/25 431 435 426 433 590,000
1992/05/22 430 433 425 426 605,000
1992/05/21 434 439 431 439 564,000
1992/05/20 438 441 435 436 1,186,000
1992/05/19 430 438 426 438 1,111,000
1992/05/18 426 430 423 425 588,000
1992/05/15 429 431 421 423 1,265,000
1992/05/14 435 443 431 434 1,657,000
1992/05/13 424 440 424 438 1,391,000
1992/05/12 438 441 422 422 1,954,000
1992/05/11 437 445 437 438 1,220,000
1992/05/08 435 444 431 435 1,713,000
1992/05/07 427 447 424 445 1,686,000
1992/05/06 421 429 421 427 1,206,000
1992/05/01 420 425 417 425 1,152,000
1992/04/30 424 427 420 420 863,000
1992/04/28 422 430 422 429 1,068,000
1992/04/27 425 430 420 425 769,000
1992/04/24 421 427 416 427 1,384,000
1992/04/23 408 421 408 420 1,107,000
1992/04/22 404 408 404 408 830,000
1992/04/21 405 410 402 402 1,007,000
1992/04/20 411 415 406 410 623,000
1992/04/17 422 426 413 414 1,082,000
1992/04/16 417 435 413 426 1,705,000
1992/04/15 411 420 407 412 1,762,000
1992/04/14 400 410 391 410 1,293,000
1992/04/13 415 415 395 415 1,157,000
1992/04/10 398 411 392 410 1,578,000
1992/04/09 395 403 383 383 2,095,000
1992/04/08 400 406 391 400 1,595,000
1992/04/07 421 423 405 410 931,000
1992/04/06 425 430 417 426 557,000
1992/04/03 420 424 401 422 1,903,000
1992/04/02 422 430 410 415 1,687,000
1992/04/01 441 444 421 422 1,642,000
1992/03/31 449 453 441 441 815,000
1992/03/30 441 453 440 449 390,000
1992/03/27 446 458 445 445 433,000
1992/03/26 450 459 446 446 632,000
1992/03/25 443 455 440 445 1,118,000
1992/03/24 449 450 440 445 585,000
1992/03/23 454 456 443 454 1,556,000
1992/03/19 440 450 435 449 3,242,000
1992/03/18 442 445 433 438 1,584,000
1992/03/17 454 460 444 445 1,442,000
1992/03/16 463 465 443 454 1,816,000
1992/03/13 459 480 453 462 3,935,000
1992/03/12 465 471 463 464 1,045,000
1992/03/11 472 475 466 470 1,675,000
1992/03/10 472 477 471 476 1,911,000
1992/03/09 476 476 469 475 1,226,000
1992/03/06 478 480 471 471 1,588,000
1992/03/05 484 486 480 480 1,108,000
1992/03/04 485 487 479 481 1,023,000
1992/03/03 499 499 487 487 943,000
1992/03/02 498 504 498 500 651,000
1992/02/28 505 505 491 498 1,641,000
1992/02/27 508 508 499 505 1,081,000
1992/02/26 500 505 495 503 1,343,000
1992/02/25 500 505 495 495 1,448,000
1992/02/24 497 502 495 500 1,037,000
1992/02/21 491 498 483 497 1,642,000
1992/02/20 482 485 480 481 1,057,000
1992/02/19 482 489 482 485 3,014,000
1992/02/18 495 499 490 490 1,204,000
1992/02/17 486 499 485 499 1,077,000
1992/02/14 494 498 490 490 1,104,000
1992/02/13 500 503 494 494 1,333,000
1992/02/12 508 508 498 503 1,079,000
1992/02/10 508 510 503 508 970,000
1992/02/07 519 520 512 512 881,000
1992/02/06 520 521 515 518 1,246,000
1992/02/05 511 520 511 515 470,000
1992/02/04 512 520 511 520 1,015,000
1992/02/03 527 527 517 522 1,396,000
1992/01/31 520 531 515 525 2,682,000
1992/01/30 515 521 511 521 838,000
1992/01/29 512 520 508 518 1,027,000
1992/01/28 507 518 506 510 1,041,000
1992/01/27 512 515 508 509 773,000
1992/01/24 515 519 511 517 2,013,000
1992/01/23 529 535 521 525 921,000
1992/01/22 513 529 511 527 743,000
1992/01/21 518 521 511 512 718,000
1992/01/20 522 522 511 518 710,000
1992/01/17 520 531 517 518 1,164,000
1992/01/16 534 538 523 523 1,174,000
1992/01/14 524 540 524 526 768,000
1992/01/13 535 535 524 525 656,000
1992/01/10 535 540 530 535 1,112,000
1992/01/09 542 545 535 545 826,000
1992/01/08 562 562 535 537 787,000
1992/01/07 560 570 550 562 819,000
1992/01/06 577 580 565 570 1,102,000

このページの先頭へ