川崎設備工業(1777)の株価時系列情報
川崎設備工業(1777)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,305 | 1,346 | 1,305 | 1,331 | 4,900 |
| 2025/06/12 | 1,330 | 1,344 | 1,330 | 1,335 | 3,100 |
| 2025/06/11 | 1,301 | 1,339 | 1,301 | 1,335 | 2,900 |
| 2025/06/10 | 1,320 | 1,339 | 1,300 | 1,300 | 17,900 |
| 2025/06/09 | 1,338 | 1,407 | 1,336 | 1,340 | 13,000 |
| 2025/06/06 | 1,391 | 1,499 | 1,364 | 1,364 | 14,700 |
| 2025/06/05 | 1,400 | 1,400 | 1,366 | 1,399 | 7,600 |
| 2025/06/04 | 1,395 | 1,500 | 1,310 | 1,400 | 30,100 |
| 2025/06/03 | 1,428 | 1,456 | 1,380 | 1,384 | 6,800 |
| 2025/06/02 | 1,480 | 1,500 | 1,395 | 1,428 | 10,700 |
| 2025/05/30 | 1,440 | 1,475 | 1,438 | 1,475 | 6,100 |
| 2025/05/29 | 1,468 | 1,483 | 1,426 | 1,448 | 5,700 |
| 2025/05/28 | 1,450 | 1,454 | 1,430 | 1,449 | 4,400 |
| 2025/05/27 | 1,408 | 1,448 | 1,404 | 1,430 | 5,300 |
| 2025/05/26 | 1,370 | 1,428 | 1,335 | 1,408 | 10,100 |
| 2025/05/23 | 1,360 | 1,450 | 1,355 | 1,370 | 13,400 |
| 2025/05/22 | 1,250 | 1,346 | 1,225 | 1,316 | 10,200 |
| 2025/05/21 | 1,216 | 1,250 | 1,216 | 1,232 | 9,500 |
| 2025/05/20 | 1,210 | 1,214 | 1,203 | 1,214 | 5,800 |
| 2025/05/19 | 1,192 | 1,207 | 1,192 | 1,203 | 8,500 |
| 2025/05/16 | 1,199 | 1,199 | 1,162 | 1,192 | 2,200 |
| 2025/05/15 | 1,157 | 1,205 | 1,156 | 1,200 | 7,700 |
| 2025/05/14 | 1,180 | 1,181 | 1,121 | 1,158 | 4,700 |
| 2025/05/13 | 1,190 | 1,190 | 1,167 | 1,181 | 2,000 |
| 2025/05/12 | 1,211 | 1,214 | 1,160 | 1,203 | 5,700 |
| 2025/05/09 | 1,219 | 1,220 | 1,116 | 1,210 | 6,400 |
| 2025/05/08 | 1,209 | 1,230 | 1,201 | 1,215 | 4,600 |
| 2025/05/07 | 1,160 | 1,210 | 1,160 | 1,210 | 26,700 |
| 2025/05/02 | 1,160 | 1,170 | 1,141 | 1,160 | 6,300 |
| 2025/05/01 | 1,170 | 1,175 | 1,104 | 1,160 | 18,900 |
| 2025/04/30 | 1,149 | 1,210 | 1,135 | 1,166 | 81,300 |
| 2025/04/28 | 950 | 1,090 | 950 | 1,090 | 27,200 |
| 2025/04/25 | 927 | 940 | 927 | 940 | 2,800 |
| 2025/04/24 | 956 | 956 | 902 | 926 | 2,500 |
| 2025/04/23 | 955 | 955 | 955 | 955 | 200 |
| 2025/04/22 | 939 | 953 | 939 | 953 | 1,700 |
| 2025/04/21 | 953 | 953 | 924 | 924 | 4,400 |
| 2025/04/18 | 920 | 923 | 920 | 923 | 400 |
| 2025/04/17 | 909 | 920 | 909 | 920 | 1,100 |
| 2025/04/16 | 907 | 909 | 900 | 909 | 1,100 |
| 2025/04/15 | 905 | 907 | 892 | 906 | 1,300 |
| 2025/04/14 | 905 | 906 | 887 | 899 | 900 |
| 2025/04/11 | 895 | 900 | 865 | 900 | 1,800 |
| 2025/04/10 | 897 | 899 | 880 | 895 | 1,600 |
| 2025/04/09 | 862 | 862 | 845 | 861 | 600 |
| 2025/04/08 | 850 | 865 | 850 | 862 | 2,500 |
| 2025/04/07 | 864 | 867 | 815 | 815 | 9,100 |
| 2025/04/04 | 911 | 919 | 903 | 909 | 4,900 |
| 2025/04/03 | 920 | 928 | 920 | 921 | 3,900 |
| 2025/04/02 | 942 | 943 | 933 | 941 | 1,100 |
| 2025/04/01 | 951 | 951 | 942 | 942 | 1,000 |
| 2025/03/31 | 955 | 955 | 950 | 950 | 2,900 |
| 2025/03/28 | 963 | 963 | 933 | 960 | 3,300 |
| 2025/03/27 | 980 | 980 | 956 | 975 | 3,600 |
| 2025/03/26 | 973 | 979 | 970 | 978 | 2,800 |
| 2025/03/25 | 970 | 978 | 968 | 971 | 4,400 |
| 2025/03/24 | 972 | 973 | 964 | 967 | 4,100 |
| 2025/03/21 | 958 | 975 | 953 | 964 | 9,400 |
| 2025/03/19 | 946 | 950 | 944 | 948 | 7,600 |
| 2025/03/18 | 944 | 950 | 934 | 945 | 2,800 |
| 2025/03/17 | 945 | 945 | 940 | 943 | 3,300 |
| 2025/03/14 | 937 | 942 | 936 | 940 | 2,600 |
| 2025/03/13 | 935 | 940 | 935 | 940 | 1,300 |
| 2025/03/12 | 932 | 935 | 930 | 935 | 900 |
| 2025/03/11 | 917 | 919 | 917 | 919 | 600 |
| 2025/03/10 | 939 | 939 | 915 | 931 | 3,300 |
| 2025/03/07 | 932 | 936 | 932 | 936 | 1,400 |
| 2025/03/06 | 923 | 941 | 923 | 939 | 4,900 |
| 2025/03/05 | 919 | 925 | 919 | 925 | 2,100 |
| 2025/03/04 | 911 | 915 | 910 | 914 | 3,900 |
| 2025/03/03 | 914 | 923 | 914 | 920 | 4,300 |
| 2025/02/28 | 932 | 932 | 900 | 915 | 7,100 |
| 2025/02/27 | 938 | 938 | 930 | 933 | 1,800 |
| 2025/02/26 | 935 | 944 | 927 | 929 | 1,400 |
| 2025/02/25 | 935 | 949 | 928 | 940 | 5,300 |
| 2025/02/21 | 944 | 960 | 944 | 954 | 3,400 |
| 2025/02/20 | 953 | 953 | 950 | 950 | 3,800 |
| 2025/02/19 | 957 | 963 | 951 | 959 | 4,500 |
| 2025/02/18 | 969 | 969 | 955 | 964 | 2,800 |
| 2025/02/17 | 975 | 978 | 956 | 970 | 3,000 |
| 2025/02/14 | 980 | 980 | 953 | 969 | 10,200 |
| 2025/02/13 | 962 | 975 | 960 | 969 | 5,800 |
| 2025/02/12 | 960 | 961 | 952 | 961 | 3,000 |
| 2025/02/10 | 955 | 960 | 948 | 960 | 2,300 |
| 2025/02/07 | 939 | 951 | 938 | 951 | 2,300 |
| 2025/02/06 | 936 | 940 | 936 | 940 | 1,800 |
| 2025/02/05 | 932 | 945 | 921 | 937 | 3,800 |
| 2025/02/04 | 921 | 935 | 921 | 932 | 4,100 |
| 2025/02/03 | 944 | 944 | 882 | 927 | 16,700 |
| 2025/01/31 | 994 | 995 | 920 | 930 | 20,500 |
| 2025/01/30 | 971 | 998 | 962 | 995 | 6,000 |
| 2025/01/29 | 978 | 980 | 960 | 969 | 4,800 |
| 2025/01/28 | 970 | 971 | 961 | 963 | 1,500 |
| 2025/01/27 | 973 | 977 | 961 | 970 | 3,000 |
| 2025/01/24 | 975 | 975 | 967 | 970 | 1,500 |
| 2025/01/23 | 974 | 976 | 967 | 976 | 3,200 |
| 2025/01/22 | 980 | 980 | 967 | 975 | 2,900 |
| 2025/01/21 | 978 | 995 | 978 | 981 | 2,300 |
| 2025/01/20 | 1,000 | 1,000 | 951 | 976 | 7,800 |
| 2025/01/17 | 1,013 | 1,013 | 971 | 999 | 12,600 |
| 2025/01/16 | 979 | 1,033 | 979 | 998 | 44,500 |
| 2025/01/15 | 985 | 985 | 900 | 964 | 7,200 |
| 2025/01/14 | 990 | 990 | 971 | 985 | 4,700 |
| 2025/01/10 | 972 | 974 | 965 | 970 | 2,900 |
| 2025/01/09 | 980 | 985 | 955 | 965 | 7,200 |
| 2025/01/08 | 978 | 978 | 971 | 977 | 4,700 |
| 2025/01/07 | 961 | 970 | 951 | 970 | 3,700 |
| 2025/01/06 | 951 | 951 | 949 | 950 | 8,900 |
| 2024/12/30 | 939 | 946 | 921 | 939 | 3,200 |
| 2024/12/27 | 929 | 929 | 928 | 928 | 2,400 |
| 2024/12/26 | 924 | 924 | 921 | 921 | 1,400 |
| 2024/12/25 | 925 | 925 | 904 | 915 | 2,500 |
| 2024/12/24 | 905 | 915 | 901 | 915 | 1,500 |
| 2024/12/23 | 901 | 915 | 901 | 903 | 2,700 |
| 2024/12/20 | 899 | 902 | 892 | 902 | 2,900 |
| 2024/12/19 | 905 | 917 | 897 | 906 | 1,900 |
| 2024/12/18 | 893 | 897 | 885 | 897 | 1,100 |
| 2024/12/17 | 881 | 893 | 880 | 893 | 3,500 |
| 2024/12/16 | 889 | 896 | 889 | 896 | 400 |
| 2024/12/13 | 899 | 899 | 880 | 895 | 2,000 |
| 2024/12/12 | 890 | 906 | 883 | 899 | 1,800 |
| 2024/12/11 | 926 | 926 | 860 | 899 | 4,500 |
| 2024/12/10 | 899 | 931 | 899 | 928 | 3,500 |
| 2024/12/09 | 888 | 897 | 873 | 886 | 1,800 |
| 2024/12/06 | 900 | 900 | 862 | 888 | 1,300 |
| 2024/12/05 | 900 | 920 | 890 | 890 | 3,700 |
| 2024/12/04 | 930 | 934 | 872 | 899 | 32,900 |
| 2024/12/03 | 869 | 869 | 853 | 853 | 4,800 |
| 2024/12/02 | 862 | 863 | 833 | 855 | 9,700 |
| 2024/11/29 | 849 | 869 | 842 | 860 | 12,400 |
| 2024/11/28 | 831 | 845 | 831 | 840 | 4,700 |
| 2024/11/27 | 830 | 832 | 827 | 829 | 3,300 |
| 2024/11/26 | 803 | 822 | 803 | 822 | 5,000 |
| 2024/11/25 | 805 | 805 | 801 | 802 | 2,300 |
| 2024/11/22 | 797 | 802 | 795 | 796 | 2,700 |
| 2024/11/21 | 797 | 798 | 790 | 798 | 1,100 |
| 2024/11/20 | 800 | 801 | 790 | 795 | 6,400 |
| 2024/11/19 | 788 | 796 | 781 | 796 | 3,900 |
| 2024/11/18 | 777 | 789 | 774 | 786 | 6,300 |
| 2024/11/15 | 774 | 775 | 773 | 775 | 1,000 |
| 2024/11/14 | 774 | 774 | 774 | 774 | 400 |
| 2024/11/13 | 770 | 770 | 770 | 770 | 300 |
| 2024/11/12 | 770 | 770 | 770 | 770 | 400 |
| 2024/11/11 | 770 | 770 | 770 | 770 | 300 |
| 2024/11/08 | 771 | 771 | 768 | 770 | 600 |
| 2024/11/07 | 767 | 770 | 767 | 770 | 4,400 |
| 2024/11/06 | 764 | 768 | 764 | 766 | 1,500 |
| 2024/11/05 | 760 | 767 | 760 | 767 | 2,000 |
| 2024/11/01 | 769 | 769 | 760 | 768 | 5,500 |
| 2024/10/31 | 737 | 780 | 725 | 768 | 19,000 |
| 2024/10/30 | 732 | 737 | 732 | 737 | 800 |
| 2024/10/29 | 736 | 736 | 725 | 731 | 1,300 |
| 2024/10/28 | 730 | 735 | 723 | 730 | 600 |
| 2024/10/25 | 727 | 730 | 727 | 730 | 600 |
| 2024/10/24 | 730 | 730 | 730 | 730 | 100 |
| 2024/10/22 | 737 | 737 | 723 | 734 | 500 |
| 2024/10/21 | 738 | 738 | 738 | 738 | 2,400 |
| 2024/10/18 | 712 | 720 | 712 | 720 | 2,100 |
| 2024/10/17 | 713 | 714 | 709 | 712 | 1,000 |
| 2024/10/16 | 706 | 710 | 705 | 708 | 700 |
| 2024/10/15 | 706 | 706 | 703 | 703 | 200 |
| 2024/10/10 | 711 | 711 | 711 | 711 | 500 |
| 2024/10/09 | 712 | 712 | 710 | 710 | 200 |
| 2024/10/08 | 700 | 710 | 700 | 710 | 1,100 |
| 2024/10/07 | 717 | 724 | 715 | 720 | 1,100 |
| 2024/10/04 | 707 | 718 | 707 | 718 | 500 |
| 2024/10/03 | 707 | 714 | 707 | 714 | 1,100 |
| 2024/10/02 | 713 | 713 | 713 | 713 | 200 |
| 2024/10/01 | 713 | 713 | 713 | 713 | 300 |
| 2024/09/30 | 717 | 717 | 686 | 700 | 2,800 |
| 2024/09/27 | 722 | 722 | 720 | 720 | 400 |
| 2024/09/26 | 723 | 725 | 709 | 725 | 1,500 |
| 2024/09/25 | 722 | 723 | 722 | 723 | 500 |
| 2024/09/24 | 726 | 726 | 722 | 726 | 1,100 |
| 2024/09/20 | 727 | 727 | 703 | 726 | 3,900 |
| 2024/09/19 | 717 | 724 | 716 | 724 | 2,100 |
| 2024/09/18 | 710 | 720 | 710 | 716 | 2,800 |
| 2024/09/17 | 707 | 708 | 705 | 705 | 600 |
| 2024/09/12 | 707 | 707 | 700 | 707 | 700 |
| 2024/09/11 | 706 | 706 | 706 | 706 | 600 |
| 2024/09/10 | 703 | 707 | 703 | 703 | 800 |
| 2024/09/09 | 700 | 700 | 700 | 700 | 100 |
| 2024/09/06 | 690 | 703 | 690 | 696 | 400 |
| 2024/09/05 | 706 | 706 | 697 | 703 | 600 |
| 2024/09/04 | 706 | 706 | 706 | 706 | 200 |
| 2024/09/03 | 710 | 713 | 703 | 713 | 600 |
| 2024/08/30 | 709 | 714 | 709 | 714 | 600 |
| 2024/08/29 | 719 | 719 | 705 | 710 | 1,200 |
| 2024/08/28 | 711 | 715 | 711 | 715 | 200 |
| 2024/08/27 | 706 | 718 | 705 | 715 | 500 |
| 2024/08/26 | 711 | 718 | 688 | 718 | 2,100 |
| 2024/08/21 | 719 | 719 | 719 | 719 | 300 |
| 2024/08/20 | 724 | 724 | 691 | 710 | 3,400 |
| 2024/08/19 | 709 | 709 | 706 | 706 | 1,400 |
| 2024/08/16 | 704 | 707 | 700 | 707 | 2,200 |
| 2024/08/15 | 697 | 700 | 694 | 699 | 600 |
| 2024/08/13 | 687 | 695 | 687 | 695 | 900 |
| 2024/08/09 | 670 | 684 | 670 | 684 | 500 |
| 2024/08/07 | 649 | 680 | 649 | 680 | 2,400 |
| 2024/08/06 | 610 | 675 | 610 | 671 | 3,100 |