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
1994/12/30 450 458 450 450 291,000
1994/12/29 453 458 449 455 692,000
1994/12/28 453 457 451 455 781,000
1994/12/27 460 460 451 451 1,045,000
1994/12/26 457 460 456 458 1,365,000
1994/12/22 451 454 449 454 1,066,000
1994/12/21 450 451 445 449 1,135,000
1994/12/20 448 450 446 450 498,000
1994/12/19 449 452 445 448 1,829,000
1994/12/16 444 446 442 446 789,000
1994/12/15 439 442 438 442 1,769,000
1994/12/14 440 440 437 437 1,406,000
1994/12/13 442 442 437 441 2,627,000
1994/12/12 448 448 442 442 435,000
1994/12/09 449 449 442 444 2,282,000
1994/12/08 450 450 445 448 548,000
1994/12/07 450 450 445 448 1,307,000
1994/12/06 451 454 447 450 2,437,000
1994/12/05 449 450 447 449 886,000
1994/12/02 445 449 443 445 487,000
1994/12/01 449 451 447 449 555,000
1994/11/30 448 454 446 454 1,155,000
1994/11/29 450 451 446 446 568,000
1994/11/28 446 450 443 450 1,071,000
1994/11/25 442 443 440 440 1,962,000
1994/11/24 441 442 438 440 2,537,000
1994/11/22 441 445 438 442 1,843,000
1994/11/21 443 444 441 441 816,000
1994/11/18 449 450 445 445 540,000
1994/11/17 453 456 451 454 885,000
1994/11/16 453 454 450 451 1,021,000
1994/11/15 445 451 445 449 771,000
1994/11/14 445 446 441 445 640,000
1994/11/11 447 447 440 445 1,345,000
1994/11/10 449 449 441 447 2,422,000
1994/11/09 455 455 446 446 2,044,000
1994/11/08 459 460 454 456 1,708,000
1994/11/07 468 468 456 459 1,099,000
1994/11/04 468 470 464 469 967,000
1994/11/02 470 474 467 467 882,000
1994/11/01 474 475 472 475 515,000
1994/10/31 473 476 472 476 1,134,000
1994/10/28 470 472 467 468 820,000
1994/10/27 462 469 461 466 504,000
1994/10/26 466 466 460 462 1,638,000
1994/10/25 471 471 465 465 1,000,000
1994/10/24 470 470 466 466 536,000
1994/10/21 472 472 470 470 760,000
1994/10/20 471 475 468 474 1,300,000
1994/10/19 481 481 468 472 939,000
1994/10/18 480 482 475 480 933,000
1994/10/17 479 482 479 480 790,000
1994/10/14 482 484 481 484 4,196,000
1994/10/13 477 485 475 484 1,931,000
1994/10/12 474 481 472 478 2,400,000
1994/10/11 469 473 465 470 1,047,000
1994/10/07 465 470 464 469 1,496,000
1994/10/06 462 466 457 466 1,623,000
1994/10/05 460 464 456 464 542,000
1994/10/04 463 466 462 463 593,000
1994/10/03 463 466 462 462 459,000
1994/09/30 465 469 462 462 1,997,000
1994/09/29 461 468 459 461 2,368,000
1994/09/28 458 461 457 459 1,406,000
1994/09/27 459 459 455 458 766,000
1994/09/26 460 462 459 459 692,000
1994/09/22 465 465 461 464 1,590,000
1994/09/21 458 465 457 460 1,145,000
1994/09/20 460 462 457 457 1,317,000
1994/09/19 455 459 452 457 1,142,000
1994/09/16 461 461 455 455 927,000
1994/09/14 465 467 459 461 1,253,000
1994/09/13 461 464 457 464 2,513,000
1994/09/12 463 466 455 459 594,000
1994/09/09 466 470 462 468 3,394,000
1994/09/08 452 459 452 456 940,000
1994/09/07 465 467 452 452 1,380,000
1994/09/06 464 471 462 467 626,000
1994/09/05 470 474 465 465 1,535,000
1994/09/02 469 473 467 470 1,357,000
1994/09/01 466 471 465 471 3,077,000
1994/08/31 467 468 460 465 950,000
1994/08/30 468 470 465 467 1,268,000
1994/08/29 466 469 466 469 986,000
1994/08/26 470 470 466 469 1,061,000
1994/08/25 470 475 465 469 1,599,000
1994/08/24 465 468 465 467 1,244,000
1994/08/23 467 470 463 465 923,000
1994/08/22 475 475 466 467 986,000
1994/08/19 479 480 475 475 715,000
1994/08/18 482 484 479 484 1,581,000
1994/08/17 478 485 475 481 4,980,000
1994/08/16 470 476 470 473 2,680,000
1994/08/15 467 472 467 470 1,310,000
1994/08/12 467 470 467 467 1,274,000
1994/08/11 467 470 462 465 1,176,000
1994/08/10 465 469 460 465 1,390,000
1994/08/09 465 469 464 465 1,271,000
1994/08/08 461 464 460 464 676,000
1994/08/05 460 464 460 464 1,003,000
1994/08/04 455 459 452 459 1,527,000
1994/08/03 455 460 455 455 2,798,000
1994/08/02 450 454 447 447 2,683,000
1994/08/01 448 450 445 449 1,281,000
1994/07/29 455 458 438 442 1,557,000
1994/07/28 440 450 440 450 1,193,000
1994/07/27 450 450 435 440 1,332,000
1994/07/26 445 460 445 450 1,405,000
1994/07/25 455 455 449 450 1,553,000
1994/07/22 471 471 458 459 1,462,000
1994/07/21 476 476 471 471 698,000
1994/07/20 481 481 474 477 1,493,000
1994/07/19 478 480 474 477 1,420,000
1994/07/18 473 477 473 476 634,000
1994/07/15 479 482 475 476 1,006,000
1994/07/14 474 480 472 479 1,597,000
1994/07/13 466 473 465 470 955,000
1994/07/12 467 470 465 465 1,165,000
1994/07/11 470 470 465 467 1,138,000
1994/07/08 465 472 465 470 1,046,000
1994/07/07 475 475 468 468 675,000
1994/07/06 473 485 471 471 2,595,000
1994/07/05 461 475 461 468 1,652,000
1994/07/04 466 467 463 463 1,036,000
1994/07/01 461 468 455 468 1,137,000
1994/06/30 470 473 465 468 3,267,000
1994/06/29 469 476 461 469 1,720,000
1994/06/28 468 478 463 470 2,958,000
1994/06/27 463 468 456 468 2,349,000
1994/06/24 471 473 467 473 1,460,000
1994/06/23 468 475 464 475 1,599,000
1994/06/22 460 466 452 463 2,967,000
1994/06/21 461 469 461 463 1,623,000
1994/06/20 480 482 470 470 2,417,000
1994/06/17 483 488 479 480 2,585,000
1994/06/16 480 482 475 478 2,302,000
1994/06/15 490 490 475 475 3,281,000
1994/06/14 485 489 481 487 3,242,000
1994/06/13 479 487 476 487 3,896,000
1994/06/10 489 500 480 482 12,739,000
1994/06/09 480 493 480 488 18,111,000
1994/06/08 464 479 462 477 5,707,000
1994/06/07 462 469 461 468 1,925,000
1994/06/06 472 472 462 464 2,381,000
1994/06/03 468 472 466 472 4,200,000
1994/06/02 472 482 468 470 8,684,000
1994/06/01 472 473 466 473 4,386,000
1994/05/31 475 484 472 477 10,611,000
1994/05/30 450 475 449 475 16,913,000
1994/05/27 436 445 433 443 4,768,000
1994/05/26 431 437 427 431 2,628,000
1994/05/25 432 433 427 431 2,451,000
1994/05/24 436 437 429 430 4,120,000
1994/05/23 427 434 424 434 5,302,000
1994/05/20 412 427 412 421 6,342,000
1994/05/19 413 417 409 416 658,000
1994/05/18 415 416 407 413 997,000
1994/05/17 407 415 407 415 1,501,000
1994/05/16 410 414 409 412 1,955,000
1994/05/13 408 411 407 408 1,812,000
1994/05/12 408 409 405 409 1,015,000
1994/05/11 404 409 402 408 1,337,000
1994/05/10 399 403 398 401 765,000
1994/05/09 403 403 398 399 943,000
1994/05/06 407 410 405 408 782,000
1994/05/02 402 404 401 402 300,000
1994/04/28 408 409 406 406 849,000
1994/04/27 405 408 404 408 460,000
1994/04/26 406 406 402 406 677,000
1994/04/25 402 407 402 406 926,000
1994/04/22 407 409 405 407 996,000
1994/04/21 405 405 401 402 468,000
1994/04/20 402 406 401 401 1,167,000
1994/04/19 402 409 401 403 1,496,000
1994/04/18 406 412 406 407 3,019,000
1994/04/15 400 405 400 401 1,548,000
1994/04/14 395 403 395 400 2,452,000
1994/04/13 392 398 390 397 919,000
1994/04/12 390 395 386 389 1,139,000
1994/04/11 405 405 394 395 404,000
1994/04/08 398 403 381 400 1,731,000
1994/04/07 398 403 395 403 767,000
1994/04/06 406 408 399 403 893,000
1994/04/05 400 404 400 401 394,000
1994/04/04 395 400 395 396 678,000
1994/04/01 394 402 394 402 702,000
1994/03/31 395 400 390 395 935,000
1994/03/30 395 400 391 400 715,000
1994/03/29 405 405 398 400 534,000
1994/03/28 400 409 400 405 580,000
1994/03/25 400 406 400 406 890,000
1994/03/24 409 412 404 408 787,000
1994/03/23 415 417 407 414 1,115,000
1994/03/22 419 420 414 417 3,032,000
1994/03/18 413 419 412 419 4,488,000
1994/03/17 407 409 402 403 1,768,000
1994/03/16 407 412 401 410 2,759,000
1994/03/15 400 404 398 402 1,565,000
1994/03/14 400 404 395 400 1,467,000
1994/03/11 400 403 390 390 3,717,000
1994/03/10 383 402 383 400 958,000
1994/03/09 389 389 381 382 1,188,000
1994/03/08 391 396 388 388 920,000
1994/03/07 400 403 392 392 832,000
1994/03/04 391 403 386 400 2,941,000
1994/03/03 393 395 385 386 1,365,000
1994/03/02 406 409 395 400 1,067,000
1994/03/01 400 409 400 405 1,275,000
1994/02/28 393 396 391 395 1,583,000
1994/02/25 387 400 386 396 1,571,000
1994/02/24 388 392 384 390 1,440,000
1994/02/23 379 386 379 383 668,000
1994/02/22 373 380 373 379 917,000
1994/02/21 369 374 368 373 577,000
1994/02/18 370 374 368 369 859,000
1994/02/17 370 377 368 368 1,124,000
1994/02/16 380 383 368 371 2,647,000
1994/02/15 362 378 362 377 1,198,000
1994/02/14 387 389 375 376 1,771,000
1994/02/10 393 400 386 397 1,443,000
1994/02/09 401 406 391 392 1,015,000
1994/02/08 404 414 402 404 2,044,000
1994/02/07 396 402 394 399 2,102,000
1994/02/04 413 413 400 400 1,427,000
1994/02/03 431 433 408 411 2,804,000
1994/02/02 426 436 422 430 5,042,000
1994/02/01 431 442 424 432 7,320,000
1994/01/31 415 427 410 426 3,451,000
1994/01/28 385 390 378 390 695,000
1994/01/27 386 392 383 388 1,960,000
1994/01/26 380 383 375 383 900,000
1994/01/25 379 384 372 380 1,260,000
1994/01/24 375 382 375 375 1,450,000
1994/01/21 380 398 380 398 1,178,000
1994/01/20 391 398 382 390 3,079,000
1994/01/19 372 390 372 389 1,314,000
1994/01/18 376 379 370 370 561,000
1994/01/17 375 379 374 374 414,000
1994/01/14 370 380 365 374 1,109,000
1994/01/13 376 378 365 365 830,000
1994/01/12 375 380 370 376 2,035,000
1994/01/11 385 393 373 380 2,286,000
1994/01/10 379 384 374 382 2,344,000
1994/01/07 366 374 364 373 2,571,000
1994/01/06 360 371 360 366 2,736,000
1994/01/05 348 354 347 353 681,000
1994/01/04 340 350 338 350 208,000

このページの先頭へ