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
2026/07/17 2,671 2,691 2,521 2,605 18,333,600
2026/07/16 2,767 2,798 2,708 2,738 16,818,600
2026/07/15 2,657 2,754 2,611 2,726 26,918,000
2026/07/14 2,715 2,731 2,648 2,690 14,924,100
2026/07/13 2,772 2,781 2,666 2,717 12,620,500
2026/07/10 2,727 2,838 2,722 2,780 12,266,800
2026/07/09 2,814 2,833 2,736 2,747 10,932,800
2026/07/08 2,888 2,912 2,797 2,827 10,841,200
2026/07/07 2,995 3,030 2,913 2,938 14,278,400
2026/07/06 2,850 3,069 2,840 3,003 16,351,100
2026/07/03 2,825 2,864 2,756 2,820 13,684,400
2026/07/02 2,620 2,878 2,561 2,765 26,201,200
2026/07/01 2,958 3,080 2,649 2,699 44,738,100
2026/06/30 2,910 2,974 2,863 2,923 8,926,900
2026/06/29 2,857 2,990 2,855 2,909 10,790,600
2026/06/26 2,871 2,921 2,791 2,836 11,927,400
2026/06/25 3,110 3,111 2,942 2,942 9,105,100
2026/06/24 3,050 3,119 2,992 3,060 6,848,400
2026/06/23 3,275 3,281 3,058 3,081 8,923,400
2026/06/22 3,150 3,260 3,111 3,243 7,170,700
2026/06/19 3,165 3,220 3,127 3,191 9,062,200
2026/06/18 3,355 3,427 3,146 3,160 13,497,400
2026/06/17 3,091 3,319 3,079 3,266 17,610,500
2026/06/16 2,922 3,088 2,908 3,031 13,401,300
2026/06/15 2,901 2,955 2,859 2,906 9,239,100
2026/06/12 2,818 2,876 2,769 2,834 11,791,800
2026/06/11 2,688 2,765 2,630 2,750 13,830,400
2026/06/10 2,845 2,971 2,830 2,860 15,333,800
2026/06/09 2,790 2,849 2,724 2,795 10,730,100
2026/06/08 2,790 2,843 2,708 2,754 11,540,700
2026/06/05 2,880 2,944 2,846 2,890 10,084,400
2026/06/04 2,801 2,898 2,785 2,845 9,563,300
2026/06/03 2,923 2,923 2,779 2,837 11,374,700
2026/06/02 2,893 2,899 2,732 2,823 14,129,000
2026/06/01 3,120 3,129 2,941 2,960 10,205,600
2026/05/29 3,075 3,154 3,020 3,137 10,676,200
2026/05/28 3,188 3,216 3,039 3,089 9,449,600
2026/05/27 3,420 3,458 3,161 3,178 13,632,300
2026/05/26 3,245 3,474 3,216 3,362 20,836,300
2026/05/25 3,091 3,266 3,059 3,194 16,520,600
2026/05/22 3,100 3,173 2,962 2,971 27,124,000
2026/05/21 2,859 2,885 2,761 2,844 12,532,100
2026/05/20 2,899 2,920 2,781 2,809 10,575,900
2026/05/19 2,918 2,931 2,786 2,849 11,499,100
2026/05/18 3,027 3,037 2,879 2,886 15,849,200
2026/05/15 3,150 3,223 3,016 3,048 13,209,800
2026/05/14 3,417 3,417 3,155 3,162 15,282,000
2026/05/13 3,181 3,434 3,061 3,417 23,042,100
2026/05/12 3,169 3,391 3,054 3,391 38,852,100
2026/05/11 3,274 3,291 3,121 3,170 12,923,800
2026/05/08 3,222 3,337 3,185 3,266 12,922,300
2026/05/07 3,180 3,364 3,164 3,251 15,655,200
2026/05/01 3,250 3,284 3,147 3,151 8,817,000
2026/04/30 3,261 3,299 3,133 3,217 10,140,000
2026/04/28 3,163 3,271 3,091 3,243 13,458,400
2026/04/27 3,124 3,129 3,016 3,093 10,907,800
2026/04/24 3,250 3,271 3,151 3,175 10,753,000
2026/04/23 3,125 3,236 3,105 3,226 17,620,300
2026/04/22 3,045 3,117 3,012 3,101 13,092,200
2026/04/21 3,092 3,144 2,976 3,138 18,256,200
2026/04/20 3,102 3,175 3,100 3,130 10,278,100
2026/04/17 3,190 3,200 3,061 3,070 13,955,700
2026/04/16 3,256 3,266 3,110 3,187 21,036,900
2026/04/15 3,474 3,474 3,298 3,326 13,062,800
2026/04/14 3,415 3,479 3,334 3,445 15,678,800
2026/04/13 3,367 3,402 3,276 3,345 11,101,700
2026/04/10 3,365 3,416 3,336 3,381 12,830,700
2026/04/09 3,300 3,395 3,272 3,317 13,424,700
2026/04/08 3,307 3,320 3,211 3,283 15,909,000
2026/04/07 3,110 3,218 3,092 3,150 9,749,900
2026/04/06 3,190 3,232 3,080 3,080 10,685,100
2026/04/03 3,201 3,211 3,129 3,161 10,126,600
2026/03/27 15,050 15,285 14,805 15,195 2,456,100
2026/03/26 15,325 15,805 15,240 15,305 3,133,100
2026/03/25 15,460 15,480 14,925 15,105 3,881,200
2026/03/24 15,585 15,655 14,705 15,120 4,386,200
2026/03/23 16,005 16,080 14,975 15,365 5,270,400
2026/03/19 16,740 17,020 16,480 16,500 3,132,700
2026/03/18 16,550 16,935 16,195 16,930 3,144,900
2026/03/17 16,410 16,725 16,020 16,150 2,791,400
2026/03/16 16,400 16,665 15,850 16,165 2,765,600
2026/03/13 15,950 16,560 15,820 16,420 3,734,500
2026/03/12 15,850 17,020 15,720 16,715 5,134,700
2026/03/11 16,465 16,570 16,075 16,100 2,776,700
2026/03/10 15,975 16,675 15,760 16,320 4,172,700
2026/03/09 15,200 15,720 14,980 15,695 5,340,800
2026/03/06 16,180 16,520 15,810 16,340 3,907,000
2026/03/05 16,630 17,150 16,255 16,650 4,472,900
2026/03/04 16,700 16,920 15,385 16,015 6,828,800
2026/03/03 18,775 18,830 17,275 17,285 4,288,300
2026/03/02 18,500 18,765 18,025 18,375 4,992,100
2026/02/27 17,640 18,340 17,555 18,255 4,852,800
2026/02/26 17,595 17,800 17,415 17,580 3,088,900
2026/02/25 17,050 17,475 16,740 17,400 3,454,200
2026/02/24 18,005 18,100 16,875 17,195 5,295,200
2026/02/20 17,120 17,995 17,115 17,915 4,915,100
2026/02/19 17,110 17,335 16,770 17,270 2,367,400
2026/02/18 17,100 17,440 16,890 16,945 3,175,100
2026/02/17 17,605 17,655 16,650 16,940 3,687,500
2026/02/16 18,000 18,135 17,490 17,725 2,854,400
2026/02/13 17,810 17,950 17,260 17,710 4,915,200
2026/02/12 18,650 18,670 17,505 17,810 7,506,400
2026/02/10 17,500 18,250 16,960 18,250 10,719,500
2026/02/09 15,500 17,280 14,905 16,955 19,427,800
2026/02/06 13,630 14,650 13,575 14,650 7,079,300
2026/02/05 14,075 14,345 13,420 13,680 4,644,500
2026/02/04 13,900 13,995 13,555 13,910 4,341,400
2026/02/03 13,370 13,720 13,090 13,720 3,809,600
2026/02/02 13,145 13,650 12,950 13,070 4,769,600
2026/01/30 13,075 13,085 12,715 12,875 2,252,400
2026/01/29 12,860 13,170 12,725 12,985 3,516,000
2026/01/28 12,865 12,880 12,540 12,675 2,756,400
2026/01/27 12,985 13,100 12,705 13,035 2,619,300
2026/01/26 13,200 13,390 12,855 13,050 3,410,300
2026/01/23 13,605 13,800 13,205 13,265 4,178,100
2026/01/22 14,475 14,540 13,575 13,625 5,353,900
2026/01/21 13,875 14,625 13,840 14,400 4,238,600
2026/01/20 14,620 14,940 14,115 14,175 5,388,000
2026/01/19 13,915 14,600 13,625 14,570 6,071,000
2026/01/16 14,000 14,200 13,720 13,965 4,739,700
2026/01/15 13,670 13,975 13,590 13,905 3,614,600
2026/01/14 13,400 13,900 13,340 13,825 5,549,600
2026/01/13 13,190 13,615 13,005 13,420 6,789,500
2026/01/09 12,150 12,395 12,000 12,370 4,892,900
2026/01/08 11,560 12,035 11,555 11,990 5,085,700
2026/01/07 11,575 11,830 11,415 11,620 4,238,600
2026/01/06 11,460 11,930 11,445 11,870 5,689,200
2026/01/05 10,730 11,200 10,645 11,200 4,299,700
2025/12/30 10,315 10,460 10,220 10,380 1,931,400
2025/12/29 10,495 10,685 10,345 10,415 3,079,500
2025/12/26 10,735 10,790 10,550 10,605 1,731,700
2025/12/25 10,940 10,975 10,670 10,735 1,728,200
2025/12/24 11,070 11,115 10,920 10,985 1,516,300
2025/12/23 11,265 11,280 11,110 11,110 1,689,200
2025/12/22 11,170 11,410 11,070 11,265 3,201,900
2025/12/19 10,975 11,305 10,850 10,885 3,805,100
2025/12/18 11,090 11,300 10,895 11,030 3,955,200
2025/12/17 11,620 11,775 11,315 11,550 3,719,000
2025/12/16 11,845 11,970 11,575 11,680 3,431,900
2025/12/15 11,525 11,910 11,475 11,905 4,215,100
2025/12/12 11,400 11,760 11,145 11,705 4,475,600
2025/12/11 11,790 11,800 11,100 11,240 4,187,300
2025/12/10 11,660 12,040 11,470 11,720 6,710,800
2025/12/09 11,080 11,655 11,065 11,430 5,598,700
2025/12/08 10,930 11,030 10,730 10,960 3,805,400
2025/12/05 10,700 10,835 10,565 10,695 3,137,500
2025/12/04 10,155 10,685 10,155 10,680 3,909,700
2025/12/03 10,000 10,285 9,916 10,125 3,764,400
2025/12/02 9,893 9,963 9,818 9,856 2,559,600
2025/12/01 9,915 9,932 9,764 9,851 2,581,400
2025/11/28 9,935 9,954 9,827 9,882 2,687,400
2025/11/27 10,020 10,025 9,853 9,935 3,109,200
2025/11/26 9,855 10,075 9,715 9,991 3,129,500
2025/11/25 10,080 10,105 9,687 9,816 3,687,300
2025/11/21 9,942 10,115 9,820 9,996 4,225,600
2025/11/20 10,465 10,465 10,100 10,235 4,234,700
2025/11/19 10,100 10,365 9,715 10,195 4,807,600
2025/11/18 10,520 10,575 10,130 10,150 3,040,200
2025/11/17 10,425 10,725 10,265 10,725 2,629,500
2025/11/14 10,455 10,635 10,405 10,535 2,900,500
2025/11/13 10,450 10,720 10,435 10,680 3,092,800
2025/11/12 10,400 10,690 10,380 10,545 4,150,900
2025/11/11 11,260 11,285 10,580 10,685 7,902,100
2025/11/10 11,525 11,600 11,255 11,380 2,180,500
2025/11/07 11,750 11,810 11,325 11,425 3,507,800
2025/11/06 12,145 12,185 11,735 12,015 3,652,700
2025/11/05 11,920 12,015 11,355 11,970 4,627,900
2025/11/04 12,550 12,745 12,050 12,090 4,099,600
2025/10/31 12,140 12,595 12,045 12,400 5,747,700
2025/10/30 11,930 12,200 11,825 12,130 3,979,400
2025/10/29 12,235 12,265 11,770 11,795 5,887,800
2025/10/28 12,500 12,725 11,940 11,995 9,026,200
2025/10/27 12,055 12,775 11,995 12,630 12,324,800
2025/10/24 11,300 11,605 11,130 11,585 7,862,400
2025/10/23 10,450 11,395 10,380 11,395 11,808,300
2025/10/22 9,991 10,540 9,955 10,520 7,751,500
2025/10/21 10,085 10,150 9,821 9,841 4,325,700
2025/10/20 9,958 9,989 9,780 9,935 4,754,200
2025/10/17 9,787 9,918 9,691 9,728 4,785,200
2025/10/16 9,963 10,095 9,841 9,869 4,045,200
2025/10/15 9,592 9,910 9,552 9,873 4,666,100
2025/10/14 9,603 9,687 9,390 9,467 6,904,900
2025/10/10 10,005 10,055 9,683 9,723 5,367,800
2025/10/09 10,310 10,325 9,953 10,110 4,898,900
2025/10/08 9,942 10,325 9,911 10,280 5,788,900
2025/10/07 10,100 10,255 9,600 9,937 9,781,800
2025/10/06 10,000 10,425 9,950 10,065 12,600,800
2025/10/03 9,400 9,407 9,202 9,202 4,202,800
2025/10/02 9,435 9,438 9,224 9,375 3,641,500
2025/10/01 9,538 9,586 9,330 9,380 5,392,900
2025/09/30 9,653 9,905 9,645 9,770 5,380,800
2025/09/29 9,740 9,859 9,522 9,788 5,956,900
2025/09/26 9,750 9,926 9,700 9,723 4,689,200
2025/09/25 9,834 10,040 9,678 9,750 7,196,800
2025/09/24 9,435 9,860 9,360 9,816 7,455,400
2025/09/22 9,594 9,668 9,422 9,513 4,548,300
2025/09/19 9,218 9,604 9,217 9,457 11,012,900
2025/09/18 9,188 9,196 8,981 9,030 3,424,100
2025/09/17 9,291 9,305 9,132 9,165 3,855,500
2025/09/16 9,210 9,483 9,209 9,378 5,774,400

このページの先頭へ