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 |
|---|---|---|---|---|---|
| 2026/01/16 | 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 |
| 2025/09/12 | 9,283 | 9,290 | 9,172 | 9,217 | 3,677,200 |
| 2025/09/11 | 9,104 | 9,260 | 9,033 | 9,206 | 5,289,800 |
| 2025/09/10 | 9,065 | 9,166 | 8,936 | 9,043 | 5,062,500 |
| 2025/09/09 | 9,230 | 9,431 | 9,045 | 9,115 | 8,802,300 |
| 2025/09/08 | 9,100 | 9,182 | 8,978 | 9,082 | 6,537,400 |
| 2025/09/05 | 8,998 | 8,999 | 8,820 | 8,911 | 5,047,400 |
| 2025/09/04 | 8,723 | 8,929 | 8,685 | 8,835 | 5,519,100 |
| 2025/09/03 | 8,882 | 8,915 | 8,645 | 8,720 | 5,419,800 |
| 2025/09/02 | 8,931 | 8,980 | 8,817 | 8,834 | 4,470,700 |
| 2025/09/01 | 8,875 | 9,154 | 8,841 | 8,890 | 5,424,600 |
| 2025/08/29 | 9,200 | 9,321 | 8,990 | 9,025 | 6,600,100 |
| 2025/08/28 | 9,129 | 9,325 | 9,079 | 9,305 | 6,175,800 |
| 2025/08/27 | 9,480 | 9,485 | 9,090 | 9,161 | 7,282,500 |
| 2025/08/26 | 9,508 | 9,578 | 9,355 | 9,365 | 12,353,500 |
| 2025/08/25 | 9,643 | 9,645 | 9,470 | 9,543 | 3,922,500 |
| 2025/08/22 | 9,520 | 9,623 | 9,490 | 9,500 | 3,803,400 |
| 2025/08/21 | 9,630 | 9,690 | 9,445 | 9,458 | 4,926,800 |
| 2025/08/20 | 9,600 | 9,647 | 9,430 | 9,581 | 6,979,700 |
| 2025/08/19 | 10,200 | 10,200 | 9,819 | 9,888 | 5,593,400 |
| 2025/08/18 | 10,180 | 10,345 | 10,105 | 10,150 | 3,964,200 |
| 2025/08/15 | 10,310 | 10,320 | 10,070 | 10,095 | 4,086,800 |
| 2025/08/14 | 10,830 | 10,845 | 10,240 | 10,255 | 5,280,100 |
| 2025/08/13 | 10,965 | 11,195 | 10,755 | 10,830 | 4,357,700 |
| 2025/08/12 | 11,020 | 11,050 | 10,840 | 10,845 | 3,876,300 |
| 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 |