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 |
|---|---|---|---|---|---|
| 2025/08/08 | 10,980 | 11,415 | 10,830 | 10,905 | 5,231,600 |
| 2025/08/07 | 11,110 | 11,135 | 10,570 | 11,080 | 7,154,800 |
| 2025/08/06 | 11,240 | 11,435 | 10,590 | 11,100 | 16,737,800 |
| 2025/08/05 | 11,500 | 11,540 | 11,010 | 11,130 | 5,685,600 |
| 2025/08/04 | 10,855 | 11,210 | 10,825 | 11,200 | 2,664,200 |
| 2025/08/01 | 11,120 | 11,300 | 11,090 | 11,195 | 3,380,700 |
| 2025/07/31 | 10,855 | 11,160 | 10,805 | 11,120 | 3,769,300 |
| 2025/07/30 | 10,625 | 11,020 | 10,535 | 10,905 | 4,173,800 |
| 2025/07/29 | 10,545 | 10,605 | 10,430 | 10,520 | 2,213,200 |
| 2025/07/28 | 10,865 | 10,870 | 10,620 | 10,680 | 2,430,800 |
| 2025/07/25 | 10,805 | 10,980 | 10,770 | 10,860 | 3,187,400 |
| 2025/07/24 | 10,820 | 10,960 | 10,740 | 10,935 | 4,892,800 |
| 2025/07/23 | 10,650 | 10,695 | 10,230 | 10,675 | 6,277,300 |
| 2025/07/22 | 10,200 | 10,420 | 10,120 | 10,355 | 4,195,000 |
| 2025/07/18 | 10,180 | 10,200 | 10,005 | 10,040 | 2,072,600 |
| 2025/07/17 | 10,080 | 10,105 | 9,960 | 10,085 | 2,499,700 |
| 2025/07/16 | 10,145 | 10,220 | 10,055 | 10,115 | 2,372,600 |
| 2025/07/15 | 10,475 | 10,495 | 10,120 | 10,165 | 3,933,300 |
| 2025/07/14 | 9,875 | 10,305 | 9,852 | 10,225 | 4,334,900 |
| 2025/07/11 | 10,100 | 10,160 | 9,903 | 9,903 | 3,445,000 |
| 2025/07/10 | 10,160 | 10,185 | 9,956 | 10,080 | 3,291,500 |
| 2025/07/09 | 10,100 | 10,175 | 9,891 | 10,030 | 4,482,300 |
| 2025/07/08 | 10,160 | 10,225 | 10,100 | 10,170 | 2,914,700 |
| 2025/07/07 | 9,969 | 10,215 | 9,913 | 10,155 | 3,973,900 |
| 2025/07/04 | 10,405 | 10,430 | 10,050 | 10,110 | 3,651,300 |
| 2025/07/03 | 10,560 | 10,560 | 10,250 | 10,285 | 3,551,100 |
| 2025/07/02 | 10,480 | 10,675 | 10,380 | 10,460 | 5,402,500 |
| 2025/07/01 | 10,970 | 11,160 | 10,930 | 11,010 | 5,213,600 |
| 2025/06/30 | 11,495 | 11,500 | 10,800 | 10,900 | 6,856,700 |
| 2025/06/27 | 10,830 | 11,445 | 10,825 | 11,225 | 11,260,400 |
| 2025/06/26 | 10,500 | 10,615 | 10,350 | 10,575 | 4,564,100 |
| 2025/06/25 | 10,750 | 10,845 | 10,430 | 10,490 | 6,153,700 |
| 2025/06/24 | 10,260 | 10,520 | 10,235 | 10,450 | 4,829,700 |
| 2025/06/23 | 10,610 | 10,740 | 10,260 | 10,290 | 7,501,200 |
| 2025/06/20 | 10,615 | 10,635 | 10,325 | 10,330 | 4,510,800 |
| 2025/06/19 | 10,730 | 10,795 | 10,620 | 10,660 | 4,796,200 |
| 2025/06/18 | 10,820 | 10,880 | 10,605 | 10,685 | 4,580,700 |
| 2025/06/17 | 10,720 | 10,810 | 10,620 | 10,790 | 5,469,000 |
| 2025/06/16 | 10,760 | 10,815 | 10,520 | 10,670 | 6,805,100 |
| 2025/06/13 | 10,270 | 10,590 | 10,140 | 10,540 | 9,760,400 |
| 2025/06/12 | 10,180 | 10,485 | 10,110 | 10,455 | 7,096,200 |
| 2025/06/11 | 10,380 | 10,495 | 10,050 | 10,050 | 6,669,700 |
| 2025/06/10 | 10,810 | 10,860 | 10,565 | 10,580 | 4,642,600 |
| 2025/06/09 | 10,785 | 10,850 | 10,655 | 10,810 | 5,800,600 |
| 2025/06/06 | 10,395 | 10,755 | 10,365 | 10,725 | 7,700,800 |
| 2025/06/05 | 10,830 | 10,875 | 10,400 | 10,405 | 6,582,800 |
| 2025/06/04 | 10,950 | 11,015 | 10,675 | 10,830 | 9,461,700 |
| 2025/06/03 | 10,365 | 10,875 | 10,365 | 10,825 | 12,284,800 |
| 2025/06/02 | 10,210 | 10,235 | 10,015 | 10,210 | 6,344,800 |
| 2025/05/30 | 9,901 | 10,185 | 9,901 | 10,155 | 11,938,300 |
| 2025/05/29 | 9,960 | 10,050 | 9,832 | 10,045 | 17,025,600 |
| 2025/05/28 | 10,000 | 10,080 | 9,820 | 9,840 | 19,290,500 |
| 2025/05/27 | 9,560 | 9,999 | 9,558 | 9,949 | 31,054,000 |
| 2025/05/26 | 9,294 | 9,599 | 9,243 | 9,511 | 23,566,600 |
| 2025/05/23 | 9,048 | 9,338 | 8,990 | 9,185 | 25,757,100 |
| 2025/05/22 | 9,126 | 9,154 | 8,872 | 9,048 | 19,176,400 |
| 2025/05/21 | 8,810 | 9,169 | 8,736 | 9,148 | 22,859,500 |
| 2025/05/20 | 8,990 | 9,055 | 8,714 | 8,732 | 18,024,900 |
| 2025/05/19 | 8,818 | 8,940 | 8,737 | 8,931 | 13,714,800 |
| 2025/05/16 | 8,750 | 8,877 | 8,723 | 8,859 | 14,376,400 |
| 2025/05/15 | 8,693 | 8,797 | 8,535 | 8,787 | 13,885,500 |
| 2025/05/14 | 9,097 | 9,126 | 8,628 | 8,732 | 19,011,700 |
| 2025/05/13 | 8,730 | 9,017 | 8,555 | 8,966 | 30,174,500 |
| 2025/05/12 | 8,123 | 8,770 | 8,070 | 8,652 | 32,267,800 |
| 2025/05/09 | 8,590 | 8,720 | 8,010 | 8,273 | 39,975,000 |
| 2025/05/08 | 8,210 | 8,523 | 8,129 | 8,445 | 19,373,000 |
| 2025/05/07 | 8,250 | 8,438 | 8,104 | 8,311 | 17,327,800 |
| 2025/05/02 | 8,478 | 8,531 | 8,316 | 8,432 | 12,896,900 |
| 2025/05/01 | 8,474 | 8,539 | 8,342 | 8,494 | 12,832,000 |
| 2025/04/30 | 8,547 | 8,579 | 8,279 | 8,469 | 14,725,300 |
| 2025/04/28 | 8,578 | 8,645 | 8,451 | 8,487 | 14,237,900 |
| 2025/04/25 | 8,146 | 8,397 | 8,114 | 8,397 | 22,461,300 |
| 2025/04/24 | 8,070 | 8,116 | 8,000 | 8,013 | 15,640,700 |
| 2025/04/23 | 8,015 | 8,078 | 7,869 | 7,970 | 17,889,400 |
| 2025/04/22 | 7,805 | 7,860 | 7,670 | 7,760 | 18,122,200 |
| 2025/04/21 | 8,008 | 8,059 | 7,815 | 7,865 | 22,232,000 |
| 2025/04/18 | 8,000 | 8,096 | 7,925 | 7,987 | 21,889,800 |
| 2025/04/17 | 7,617 | 8,212 | 7,613 | 8,104 | 38,741,800 |
| 2025/04/16 | 7,934 | 8,040 | 7,501 | 7,570 | 36,167,700 |
| 2025/04/15 | 7,654 | 7,884 | 7,593 | 7,838 | 21,025,200 |
| 2025/04/14 | 7,731 | 7,807 | 7,503 | 7,504 | 18,000,900 |
| 2025/04/11 | 7,425 | 7,598 | 7,016 | 7,581 | 33,118,400 |
| 2025/04/10 | 7,457 | 7,457 | 7,457 | 7,457 | 2,462,700 |
| 2025/04/09 | 6,491 | 6,516 | 6,258 | 6,457 | 17,658,000 |
| 2025/04/08 | 6,782 | 7,182 | 6,730 | 6,891 | 17,850,600 |
| 2025/04/07 | 6,150 | 6,514 | 5,980 | 6,182 | 19,747,200 |
| 2025/04/04 | 8,279 | 8,307 | 7,130 | 7,400 | 24,990,000 |
| 2025/04/03 | 8,584 | 8,754 | 8,275 | 8,393 | 17,001,400 |
| 2025/04/02 | 8,861 | 9,045 | 8,625 | 9,034 | 15,543,600 |
| 2025/04/01 | 9,065 | 9,104 | 8,690 | 8,731 | 11,538,200 |
| 2025/03/31 | 9,062 | 9,105 | 8,831 | 8,928 | 12,794,700 |
| 2025/03/28 | 9,356 | 9,752 | 9,216 | 9,362 | 18,060,200 |
| 2025/03/27 | 9,276 | 9,590 | 9,271 | 9,436 | 16,758,100 |
| 2025/03/26 | 9,533 | 9,628 | 9,302 | 9,420 | 15,142,900 |
| 2025/03/25 | 9,600 | 9,649 | 9,384 | 9,384 | 12,915,100 |
| 2025/03/24 | 9,650 | 9,852 | 9,465 | 9,569 | 10,929,000 |
| 2025/03/21 | 9,578 | 9,652 | 9,367 | 9,535 | 16,728,400 |
| 2025/03/19 | 9,751 | 9,962 | 9,651 | 9,847 | 24,960,300 |
| 2025/03/18 | 9,868 | 10,035 | 9,517 | 9,750 | 20,226,200 |
| 2025/03/17 | 9,400 | 9,792 | 9,302 | 9,718 | 23,201,200 |
| 2025/03/14 | 8,871 | 9,169 | 8,788 | 9,166 | 16,235,900 |
| 2025/03/13 | 9,000 | 9,260 | 8,850 | 8,870 | 22,404,700 |
| 2025/03/12 | 8,470 | 8,742 | 8,470 | 8,707 | 15,184,800 |
| 2025/03/11 | 8,320 | 8,428 | 7,952 | 8,399 | 15,133,500 |
| 2025/03/10 | 8,780 | 8,895 | 8,426 | 8,500 | 14,210,700 |
| 2025/03/07 | 9,119 | 9,319 | 8,695 | 8,740 | 20,339,800 |
| 2025/03/06 | 8,750 | 9,360 | 8,700 | 9,120 | 25,251,900 |
| 2025/03/05 | 8,150 | 8,730 | 8,077 | 8,500 | 28,457,100 |
| 2025/03/04 | 7,821 | 8,143 | 7,761 | 8,125 | 18,187,400 |
| 2025/03/03 | 7,640 | 7,935 | 7,553 | 7,834 | 11,873,100 |
| 2025/02/28 | 7,667 | 7,758 | 7,486 | 7,490 | 8,132,500 |
| 2025/02/27 | 7,887 | 7,988 | 7,755 | 7,792 | 6,851,600 |
| 2025/02/26 | 7,578 | 7,797 | 7,434 | 7,788 | 9,325,800 |
| 2025/02/25 | 7,581 | 7,848 | 7,505 | 7,676 | 9,203,900 |
| 2025/02/21 | 7,953 | 8,008 | 7,741 | 7,862 | 10,360,300 |
| 2025/02/20 | 8,010 | 8,133 | 7,841 | 8,047 | 12,420,400 |
| 2025/02/19 | 8,100 | 8,177 | 7,835 | 8,090 | 13,223,700 |
| 2025/02/18 | 7,949 | 8,176 | 7,788 | 7,905 | 17,428,800 |
| 2025/02/17 | 7,190 | 7,561 | 7,130 | 7,553 | 13,694,400 |
| 2025/02/14 | 7,529 | 7,569 | 7,150 | 7,170 | 10,487,500 |
| 2025/02/13 | 7,450 | 7,612 | 7,224 | 7,561 | 11,160,700 |
| 2025/02/12 | 7,550 | 7,634 | 7,247 | 7,347 | 11,394,200 |
| 2025/02/10 | 6,925 | 7,673 | 6,887 | 7,541 | 34,023,600 |
| 2025/02/07 | 7,000 | 7,160 | 6,700 | 7,139 | 23,133,100 |
| 2025/02/06 | 6,975 | 7,054 | 6,925 | 7,025 | 7,128,900 |
| 2025/02/05 | 7,073 | 7,093 | 6,805 | 6,996 | 7,159,600 |
| 2025/02/04 | 7,060 | 7,133 | 6,925 | 6,990 | 8,861,200 |
| 2025/02/03 | 6,897 | 7,060 | 6,840 | 6,992 | 7,811,700 |
| 2025/01/31 | 6,844 | 7,070 | 6,768 | 7,066 | 9,043,500 |
| 2025/01/30 | 6,776 | 6,958 | 6,766 | 6,790 | 8,449,500 |
| 2025/01/29 | 6,772 | 6,896 | 6,672 | 6,751 | 9,494,700 |
| 2025/01/28 | 6,750 | 6,826 | 6,388 | 6,741 | 14,910,400 |
| 2025/01/27 | 6,885 | 6,985 | 6,768 | 6,915 | 12,194,700 |
| 2025/01/24 | 6,856 | 6,963 | 6,760 | 6,874 | 12,275,300 |
| 2025/01/23 | 6,787 | 6,978 | 6,758 | 6,815 | 10,090,000 |
| 2025/01/22 | 6,800 | 7,010 | 6,703 | 6,738 | 10,682,600 |
| 2025/01/21 | 7,074 | 7,074 | 6,720 | 6,750 | 10,884,600 |
| 2025/01/20 | 6,914 | 7,072 | 6,842 | 7,025 | 7,897,300 |
| 2025/01/17 | 6,772 | 6,914 | 6,628 | 6,868 | 7,241,500 |
| 2025/01/16 | 6,939 | 6,970 | 6,760 | 6,847 | 6,846,600 |
| 2025/01/15 | 7,000 | 7,052 | 6,825 | 6,912 | 6,257,000 |
| 2025/01/14 | 7,197 | 7,214 | 6,883 | 6,978 | 7,720,200 |
| 2025/01/10 | 6,819 | 7,170 | 6,769 | 7,054 | 12,640,200 |
| 2025/01/09 | 6,966 | 7,012 | 6,755 | 6,819 | 7,723,800 |
| 2025/01/08 | 7,065 | 7,163 | 6,984 | 7,018 | 7,392,800 |
| 2025/01/07 | 7,145 | 7,175 | 6,981 | 7,050 | 7,357,900 |
| 2025/01/06 | 7,321 | 7,365 | 7,058 | 7,061 | 8,566,800 |
| 2024/12/30 | 7,400 | 7,426 | 7,109 | 7,280 | 12,984,400 |
| 2024/12/27 | 7,423 | 7,435 | 7,235 | 7,422 | 14,755,300 |
| 2024/12/26 | 7,052 | 7,366 | 7,015 | 7,366 | 15,775,200 |
| 2024/12/25 | 6,869 | 7,218 | 6,858 | 7,089 | 23,157,400 |
| 2024/12/24 | 6,790 | 6,838 | 6,664 | 6,798 | 13,029,800 |
| 2024/12/23 | 6,616 | 6,814 | 6,551 | 6,791 | 19,948,500 |
| 2024/12/20 | 6,585 | 6,675 | 6,485 | 6,524 | 13,181,000 |
| 2024/12/19 | 6,213 | 6,665 | 6,159 | 6,570 | 20,701,000 |
| 2024/12/18 | 6,430 | 6,697 | 6,285 | 6,364 | 22,625,000 |
| 2024/12/17 | 6,375 | 6,511 | 6,311 | 6,314 | 13,452,700 |
| 2024/12/16 | 6,436 | 6,472 | 6,296 | 6,356 | 9,628,700 |
| 2024/12/13 | 6,600 | 6,619 | 6,316 | 6,410 | 13,213,800 |
| 2024/12/12 | 6,799 | 6,861 | 6,581 | 6,624 | 18,613,400 |
| 2024/12/11 | 6,140 | 6,745 | 6,095 | 6,724 | 33,333,500 |
| 2024/12/10 | 6,077 | 6,202 | 6,016 | 6,097 | 11,742,200 |
| 2024/12/09 | 6,288 | 6,373 | 5,975 | 6,041 | 13,531,900 |
| 2024/12/06 | 6,480 | 6,506 | 6,231 | 6,242 | 12,487,400 |
| 2024/12/05 | 6,382 | 6,753 | 6,324 | 6,477 | 23,631,900 |
| 2024/12/04 | 5,947 | 6,354 | 5,919 | 6,302 | 15,845,800 |
| 2024/12/03 | 5,639 | 5,965 | 5,630 | 5,958 | 10,206,100 |
| 2024/12/02 | 5,481 | 5,640 | 5,455 | 5,588 | 7,301,700 |
| 2024/11/29 | 5,627 | 5,724 | 5,531 | 5,536 | 6,506,900 |
| 2024/11/28 | 5,639 | 5,728 | 5,593 | 5,609 | 5,991,600 |
| 2024/11/27 | 5,841 | 5,858 | 5,666 | 5,696 | 8,263,100 |
| 2024/11/26 | 6,176 | 6,206 | 5,827 | 5,885 | 9,610,600 |
| 2024/11/25 | 6,321 | 6,423 | 6,193 | 6,220 | 8,896,700 |
| 2024/11/22 | 6,274 | 6,312 | 6,190 | 6,282 | 7,000,600 |
| 2024/11/21 | 6,415 | 6,465 | 6,196 | 6,229 | 9,839,600 |
| 2024/11/20 | 6,331 | 6,480 | 6,274 | 6,411 | 9,255,100 |
| 2024/11/19 | 6,281 | 6,290 | 6,058 | 6,290 | 10,221,400 |
| 2024/11/18 | 6,325 | 6,373 | 6,191 | 6,245 | 8,915,500 |
| 2024/11/15 | 6,455 | 6,666 | 6,407 | 6,425 | 12,936,200 |
| 2024/11/14 | 6,440 | 6,715 | 6,391 | 6,487 | 14,355,400 |
| 2024/11/13 | 6,523 | 6,625 | 6,355 | 6,440 | 11,033,100 |
| 2024/11/12 | 6,673 | 6,845 | 6,501 | 6,582 | 14,998,300 |
| 2024/11/11 | 6,925 | 6,947 | 6,602 | 6,669 | 20,980,200 |
| 2024/11/08 | 6,700 | 7,155 | 6,370 | 7,028 | 38,677,300 |
| 2024/11/07 | 6,385 | 6,657 | 6,338 | 6,625 | 15,090,900 |
| 2024/11/06 | 5,890 | 6,345 | 5,865 | 6,285 | 12,214,300 |
| 2024/11/05 | 5,720 | 5,907 | 5,703 | 5,855 | 7,329,800 |
| 2024/11/01 | 5,849 | 5,902 | 5,725 | 5,726 | 5,382,400 |
| 2024/10/31 | 5,913 | 5,978 | 5,866 | 5,949 | 5,310,400 |
| 2024/10/30 | 5,817 | 5,948 | 5,804 | 5,913 | 9,395,400 |
| 2024/10/29 | 5,652 | 5,867 | 5,588 | 5,832 | 9,552,300 |
| 2024/10/28 | 5,690 | 5,943 | 5,565 | 5,587 | 11,836,100 |
| 2024/10/25 | 5,799 | 5,888 | 5,757 | 5,790 | 6,064,700 |
| 2024/10/24 | 5,759 | 5,963 | 5,690 | 5,878 | 11,227,200 |
| 2024/10/23 | 5,950 | 6,064 | 5,841 | 5,859 | 9,375,100 |
| 2024/10/22 | 6,158 | 6,283 | 5,984 | 6,032 | 10,223,600 |
| 2024/10/21 | 6,400 | 6,429 | 6,158 | 6,182 | 10,189,700 |
| 2024/10/18 | 6,417 | 6,575 | 6,357 | 6,441 | 11,806,700 |
| 2024/10/17 | 6,492 | 6,497 | 6,344 | 6,406 | 9,130,100 |
| 2024/10/16 | 6,403 | 6,624 | 6,344 | 6,460 | 10,364,400 |