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
2022/12/30 3,100 3,130 3,075 3,090 1,080,400
2022/12/29 3,135 3,145 3,075 3,110 1,445,600
2022/12/28 3,130 3,180 3,115 3,180 1,559,400
2022/12/27 3,160 3,170 3,085 3,100 1,405,500
2022/12/26 3,050 3,145 3,045 3,140 1,147,400
2022/12/23 3,025 3,080 3,000 3,050 1,420,200
2022/12/22 3,075 3,075 3,010 3,070 1,513,400
2022/12/21 3,100 3,105 3,005 3,055 2,402,200
2022/12/20 3,200 3,235 3,055 3,105 3,503,900
2022/12/19 3,245 3,260 3,155 3,165 1,547,700
2022/12/16 3,210 3,285 3,190 3,235 3,494,800
2022/12/15 3,125 3,260 3,090 3,245 4,185,000
2022/12/14 3,065 3,105 3,045 3,090 1,816,000
2022/12/13 3,120 3,140 3,075 3,090 2,334,400
2022/12/12 3,015 3,145 3,000 3,095 3,867,100
2022/12/09 2,955 3,045 2,955 3,005 2,990,900
2022/12/08 2,944 2,966 2,928 2,951 1,783,600
2022/12/07 2,910 2,987 2,898 2,977 2,570,500
2022/12/06 2,879 2,935 2,875 2,920 2,172,500
2022/12/05 2,860 2,867 2,836 2,863 1,607,100
2022/12/02 2,900 2,904 2,816 2,833 2,088,000
2022/12/01 2,921 2,935 2,903 2,911 1,993,400
2022/11/30 2,868 2,927 2,866 2,926 3,308,700
2022/11/29 2,816 2,858 2,792 2,842 1,859,600
2022/11/28 2,890 2,907 2,813 2,817 2,013,300
2022/11/25 2,838 2,914 2,801 2,888 3,551,800
2022/11/24 2,829 2,833 2,787 2,788 3,045,800
2022/11/22 2,845 2,878 2,818 2,828 3,621,700
2022/11/21 2,933 2,962 2,851 2,860 3,886,200
2022/11/18 2,949 2,998 2,905 2,930 2,987,500
2022/11/17 2,895 2,967 2,877 2,956 2,844,800
2022/11/16 2,877 2,896 2,822 2,890 2,257,100
2022/11/15 2,820 2,869 2,801 2,869 2,362,400
2022/11/14 2,820 2,864 2,785 2,814 3,325,300
2022/11/11 2,805 2,875 2,774 2,861 5,709,800
2022/11/10 2,685 2,858 2,675 2,857 7,804,700
2022/11/09 2,670 2,714 2,661 2,714 2,372,500
2022/11/08 2,612 2,675 2,597 2,674 1,912,600
2022/11/07 2,635 2,635 2,604 2,611 1,235,200
2022/11/04 2,579 2,618 2,577 2,608 1,919,100
2022/11/02 2,571 2,600 2,554 2,576 1,400,500
2022/11/01 2,530 2,575 2,516 2,571 1,455,100
2022/10/31 2,486 2,532 2,482 2,526 1,407,900
2022/10/28 2,467 2,495 2,455 2,459 1,731,200
2022/10/27 2,460 2,468 2,434 2,463 826,700
2022/10/26 2,468 2,469 2,440 2,446 1,088,200
2022/10/25 2,432 2,471 2,422 2,466 1,147,700
2022/10/24 2,421 2,447 2,412 2,424 1,057,900
2022/10/21 2,397 2,404 2,373 2,388 1,040,700
2022/10/20 2,410 2,428 2,385 2,409 1,132,100
2022/10/19 2,387 2,424 2,378 2,413 1,064,300
2022/10/18 2,380 2,395 2,367 2,389 973,300
2022/10/17 2,329 2,371 2,326 2,360 1,047,300
2022/10/14 2,335 2,366 2,315 2,355 1,409,200
2022/10/13 2,298 2,308 2,279 2,296 1,224,800
2022/10/12 2,301 2,317 2,274 2,300 1,261,600
2022/10/11 2,324 2,338 2,298 2,308 1,681,900
2022/10/07 2,300 2,361 2,297 2,324 2,385,600
2022/10/06 2,325 2,365 2,320 2,330 1,241,100
2022/10/05 2,331 2,340 2,286 2,313 1,583,800
2022/10/04 2,317 2,327 2,285 2,307 1,581,900
2022/10/03 2,190 2,241 2,163 2,241 1,675,300
2022/09/30 2,264 2,271 2,180 2,187 2,675,600
2022/09/29 2,319 2,336 2,271 2,286 1,519,700
2022/09/28 2,310 2,320 2,255 2,282 2,014,600
2022/09/27 2,315 2,357 2,305 2,314 1,579,900
2022/09/26 2,423 2,425 2,305 2,317 3,037,000
2022/09/22 2,424 2,483 2,418 2,483 1,628,500
2022/09/21 2,442 2,474 2,428 2,458 1,402,300
2022/09/20 2,497 2,524 2,465 2,467 1,995,900
2022/09/16 2,513 2,526 2,482 2,497 1,558,000
2022/09/15 2,564 2,588 2,526 2,535 1,558,900
2022/09/14 2,528 2,594 2,524 2,573 1,463,800
2022/09/13 2,588 2,593 2,543 2,577 1,581,800
2022/09/12 2,633 2,637 2,582 2,582 1,661,400
2022/09/09 2,580 2,617 2,580 2,613 1,953,500
2022/09/08 2,647 2,647 2,592 2,605 2,728,700
2022/09/07 2,677 2,689 2,621 2,648 1,165,800
2022/09/06 2,618 2,671 2,599 2,671 1,160,800
2022/09/05 2,622 2,639 2,582 2,624 1,366,000
2022/09/02 2,630 2,639 2,585 2,603 1,520,700
2022/09/01 2,684 2,701 2,630 2,640 1,843,400
2022/08/31 2,672 2,730 2,664 2,713 2,397,000
2022/08/30 2,634 2,708 2,630 2,706 2,235,100
2022/08/29 2,577 2,604 2,566 2,600 1,755,900
2022/08/26 2,647 2,656 2,623 2,650 1,152,200
2022/08/25 2,690 2,700 2,644 2,645 1,879,600
2022/08/24 2,610 2,703 2,607 2,681 2,815,200
2022/08/23 2,588 2,602 2,582 2,591 1,102,800
2022/08/22 2,600 2,619 2,584 2,616 1,486,000
2022/08/19 2,606 2,627 2,589 2,624 1,026,000
2022/08/18 2,607 2,628 2,588 2,594 1,036,700
2022/08/17 2,604 2,627 2,576 2,627 1,521,100
2022/08/16 2,592 2,594 2,530 2,576 2,127,600
2022/08/15 2,666 2,666 2,606 2,613 3,009,800
2022/08/12 2,736 2,819 2,621 2,648 7,930,600
2022/08/10 2,688 2,722 2,665 2,722 1,631,100
2022/08/09 2,690 2,697 2,671 2,673 1,158,300
2022/08/08 2,669 2,712 2,655 2,688 1,897,800
2022/08/05 2,637 2,646 2,607 2,645 1,607,800
2022/08/04 2,683 2,693 2,638 2,646 2,000,500
2022/08/03 2,643 2,683 2,623 2,676 1,339,000
2022/08/02 2,680 2,691 2,634 2,634 1,465,600
2022/08/01 2,647 2,722 2,642 2,705 2,314,000
2022/07/29 2,626 2,636 2,591 2,595 1,274,200
2022/07/28 2,664 2,664 2,624 2,643 1,208,000
2022/07/27 2,610 2,648 2,590 2,645 1,070,800
2022/07/26 2,600 2,648 2,600 2,624 1,294,100
2022/07/25 2,582 2,591 2,545 2,588 1,277,700
2022/07/22 2,561 2,589 2,552 2,584 1,011,300
2022/07/21 2,600 2,615 2,577 2,597 1,056,600
2022/07/20 2,628 2,629 2,562 2,607 2,091,800
2022/07/19 2,510 2,582 2,509 2,579 2,448,800
2022/07/15 2,474 2,477 2,432 2,451 1,574,600
2022/07/14 2,439 2,495 2,434 2,490 1,227,100
2022/07/13 2,456 2,483 2,444 2,455 1,192,000
2022/07/12 2,487 2,490 2,423 2,424 1,431,900
2022/07/11 2,550 2,562 2,494 2,510 1,767,900
2022/07/08 2,425 2,503 2,420 2,491 2,622,900
2022/07/07 2,420 2,434 2,352 2,424 1,889,500
2022/07/06 2,449 2,453 2,353 2,393 3,081,300
2022/07/05 2,586 2,593 2,528 2,539 1,395,200
2022/07/04 2,551 2,556 2,512 2,541 1,809,100
2022/07/01 2,570 2,585 2,517 2,539 2,078,700
2022/06/30 2,591 2,598 2,533 2,544 2,075,200
2022/06/29 2,603 2,684 2,586 2,624 1,993,300
2022/06/28 2,590 2,643 2,580 2,606 1,937,000
2022/06/27 2,603 2,612 2,557 2,588 2,183,500
2022/06/24 2,514 2,557 2,432 2,554 3,034,500
2022/06/23 2,617 2,650 2,544 2,549 2,619,200
2022/06/22 2,698 2,708 2,623 2,638 2,811,300
2022/06/21 2,625 2,693 2,580 2,648 3,179,300
2022/06/20 2,750 2,757 2,535 2,555 5,303,400
2022/06/17 2,751 2,808 2,737 2,767 3,243,400
2022/06/16 2,881 2,919 2,857 2,885 2,813,500
2022/06/15 2,909 2,938 2,825 2,831 2,752,500
2022/06/14 2,811 2,878 2,755 2,875 3,919,800
2022/06/13 2,866 2,932 2,845 2,906 3,296,100
2022/06/10 2,950 2,992 2,887 2,943 3,553,900
2022/06/09 3,010 3,105 2,960 2,983 6,310,900
2022/06/08 2,905 2,990 2,844 2,988 8,953,600
2022/06/07 2,950 3,050 2,610 2,787 17,017,400
2022/06/06 2,777 2,928 2,770 2,914 4,875,900
2022/06/03 2,745 2,780 2,721 2,739 2,223,000
2022/06/02 2,686 2,744 2,660 2,732 3,274,900
2022/06/01 2,546 2,670 2,544 2,670 3,329,100
2022/05/31 2,500 2,557 2,497 2,519 2,439,400
2022/05/30 2,543 2,557 2,487 2,517 1,786,700
2022/05/27 2,490 2,519 2,467 2,501 1,637,300
2022/05/26 2,469 2,498 2,465 2,470 1,284,500
2022/05/25 2,457 2,488 2,435 2,473 1,570,800
2022/05/24 2,444 2,477 2,423 2,457 1,992,500
2022/05/23 2,499 2,504 2,389 2,410 2,242,100
2022/05/20 2,486 2,519 2,447 2,481 2,163,400
2022/05/19 2,385 2,494 2,378 2,489 2,381,100
2022/05/18 2,407 2,463 2,405 2,460 2,379,100
2022/05/17 2,381 2,385 2,342 2,374 1,100,000
2022/05/16 2,400 2,409 2,360 2,367 1,477,800
2022/05/13 2,346 2,399 2,337 2,366 1,815,600
2022/05/12 2,246 2,388 2,245 2,343 2,707,600
2022/05/11 2,319 2,323 2,194 2,262 3,266,700
2022/05/10 2,320 2,375 2,204 2,253 4,716,600
2022/05/09 2,370 2,378 2,318 2,356 1,664,700
2022/05/06 2,320 2,412 2,305 2,398 1,895,800
2022/05/02 2,306 2,335 2,271 2,302 1,197,100
2022/04/28 2,301 2,309 2,234 2,308 1,674,700
2022/04/27 2,202 2,283 2,200 2,282 1,692,500
2022/04/26 2,300 2,304 2,254 2,277 1,146,000
2022/04/25 2,309 2,312 2,261 2,294 1,462,000
2022/04/22 2,365 2,390 2,344 2,363 1,297,400
2022/04/21 2,376 2,401 2,373 2,393 1,155,100
2022/04/20 2,400 2,426 2,355 2,391 2,153,000
2022/04/19 2,369 2,384 2,320 2,382 1,523,600
2022/04/18 2,343 2,393 2,306 2,350 2,077,400
2022/04/15 2,275 2,370 2,266 2,347 2,648,600
2022/04/14 2,179 2,275 2,170 2,275 2,178,400
2022/04/13 2,150 2,187 2,135 2,184 1,412,800
2022/04/12 2,181 2,190 2,127 2,136 1,082,100
2022/04/11 2,127 2,224 2,127 2,180 1,667,000
2022/04/08 2,070 2,131 2,062 2,124 1,798,900
2022/04/07 2,082 2,093 2,027 2,051 1,642,500
2022/04/06 2,166 2,166 2,099 2,105 1,607,100
2022/04/05 2,241 2,247 2,170 2,182 1,142,400
2022/04/04 2,224 2,225 2,186 2,211 671,000
2022/04/01 2,180 2,226 2,175 2,220 980,700
2022/03/31 2,178 2,234 2,170 2,226 1,222,600
2022/03/30 2,235 2,257 2,187 2,214 1,458,300
2022/03/29 2,247 2,261 2,221 2,258 1,235,700
2022/03/28 2,288 2,296 2,231 2,260 868,700
2022/03/25 2,247 2,276 2,241 2,268 1,409,000
2022/03/24 2,199 2,225 2,180 2,223 1,111,200
2022/03/23 2,189 2,229 2,188 2,222 1,912,400
2022/03/22 2,155 2,202 2,150 2,162 1,302,400
2022/03/18 2,111 2,130 2,100 2,121 889,900
2022/03/17 2,082 2,120 2,061 2,120 1,400,900
2022/03/16 2,061 2,062 2,031 2,045 1,483,100
2022/03/15 2,090 2,112 2,056 2,058 822,900
2022/03/14 2,041 2,097 2,040 2,077 1,095,100
2022/03/11 2,000 2,024 1,981 2,015 1,054,500
2022/03/10 2,019 2,038 1,988 2,025 1,191,200
2022/03/09 1,966 1,998 1,934 1,943 1,239,800
2022/03/08 1,996 2,017 1,947 1,949 2,438,500
2022/03/07 2,080 2,093 2,021 2,038 1,624,000
2022/03/04 2,166 2,175 2,103 2,116 1,495,700
2022/03/03 2,184 2,185 2,158 2,167 779,500
2022/03/02 2,155 2,176 2,137 2,154 1,233,300
2022/03/01 2,158 2,199 2,150 2,183 1,639,300
2022/02/28 2,091 2,133 2,088 2,126 1,849,400
2022/02/25 2,025 2,073 2,022 2,058 1,115,000
2022/02/24 2,069 2,072 2,003 2,032 1,458,900
2022/02/22 2,049 2,082 2,043 2,064 1,101,700
2022/02/21 2,084 2,091 2,053 2,084 1,148,300
2022/02/18 2,080 2,130 2,078 2,116 805,800
2022/02/17 2,134 2,139 2,093 2,110 1,215,600
2022/02/16 2,161 2,168 2,131 2,140 1,253,100
2022/02/15 2,176 2,205 2,131 2,133 1,366,500
2022/02/14 2,205 2,207 2,156 2,177 1,335,300
2022/02/10 2,208 2,217 2,178 2,215 1,456,700
2022/02/09 2,235 2,254 2,190 2,192 1,523,000
2022/02/08 2,188 2,225 2,165 2,215 1,359,000
2022/02/07 2,100 2,176 2,089 2,172 1,751,300
2022/02/04 2,117 2,140 2,089 2,115 2,442,500
2022/02/03 2,192 2,198 2,082 2,139 2,988,900
2022/02/02 2,192 2,294 2,172 2,217 3,148,900
2022/02/01 2,225 2,227 2,160 2,169 1,369,700
2022/01/31 2,191 2,235 2,182 2,207 1,284,400
2022/01/28 2,194 2,228 2,189 2,221 1,255,300
2022/01/27 2,223 2,263 2,161 2,179 1,698,700
2022/01/26 2,234 2,239 2,198 2,211 1,119,400
2022/01/25 2,271 2,271 2,182 2,203 1,614,500
2022/01/24 2,266 2,297 2,259 2,278 1,330,600
2022/01/21 2,245 2,271 2,181 2,267 1,956,400
2022/01/20 2,290 2,302 2,226 2,283 1,850,100
2022/01/19 2,306 2,353 2,297 2,309 1,953,100
2022/01/18 2,350 2,407 2,312 2,332 2,731,600
2022/01/17 2,345 2,385 2,325 2,337 1,462,900
2022/01/14 2,353 2,362 2,293 2,319 2,131,900
2022/01/13 2,315 2,356 2,308 2,351 1,978,400
2022/01/12 2,261 2,310 2,259 2,308 1,703,600
2022/01/11 2,208 2,249 2,207 2,241 1,584,200
2022/01/07 2,180 2,219 2,174 2,208 1,524,500
2022/01/06 2,198 2,218 2,161 2,178 1,656,400
2022/01/05 2,148 2,194 2,134 2,194 2,086,700
2022/01/04 2,098 2,115 2,086 2,106 1,210,800

このページの先頭へ