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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,403 | 5,497 | 5,160 | 5,357 | 5,077,600 |
| 2024/07/25 | 5,697 | 5,705 | 5,330 | 5,358 | 7,369,900 |
| 2024/07/24 | 6,100 | 6,222 | 5,893 | 5,897 | 4,867,700 |
| 2024/07/23 | 6,130 | 6,226 | 6,085 | 6,172 | 3,372,500 |
| 2024/07/22 | 6,200 | 6,230 | 6,001 | 6,047 | 4,039,400 |
| 2024/07/19 | 6,248 | 6,360 | 6,161 | 6,235 | 5,052,100 |
| 2024/07/18 | 6,543 | 6,641 | 6,269 | 6,276 | 10,273,600 |
| 2024/07/17 | 6,176 | 6,719 | 6,160 | 6,710 | 16,076,400 |
| 2024/07/16 | 5,844 | 6,083 | 5,831 | 6,076 | 5,691,300 |
| 2024/07/12 | 5,835 | 5,860 | 5,707 | 5,723 | 4,078,300 |
| 2024/07/11 | 5,981 | 6,003 | 5,866 | 5,943 | 4,383,800 |
| 2024/07/10 | 6,085 | 6,180 | 5,892 | 5,942 | 5,529,900 |
| 2024/07/09 | 6,154 | 6,157 | 6,038 | 6,102 | 4,588,500 |
| 2024/07/08 | 6,023 | 6,243 | 6,007 | 6,106 | 7,976,100 |
| 2024/07/05 | 5,903 | 6,276 | 5,895 | 6,123 | 21,553,100 |
| 2024/07/04 | 6,215 | 6,282 | 5,902 | 5,978 | 23,034,700 |
| 2024/07/03 | 6,245 | 6,473 | 6,215 | 6,451 | 4,832,800 |
| 2024/07/02 | 6,060 | 6,220 | 6,060 | 6,163 | 2,980,900 |
| 2024/07/01 | 6,130 | 6,135 | 6,012 | 6,091 | 2,240,200 |
| 2024/06/28 | 6,109 | 6,183 | 6,040 | 6,110 | 2,927,600 |
| 2024/06/27 | 5,980 | 6,035 | 5,925 | 6,019 | 2,073,300 |
| 2024/06/26 | 6,016 | 6,098 | 5,965 | 6,025 | 3,339,500 |
| 2024/06/25 | 5,735 | 6,032 | 5,705 | 6,032 | 3,162,100 |
| 2024/06/24 | 5,731 | 5,949 | 5,694 | 5,733 | 3,147,900 |
| 2024/06/21 | 5,622 | 5,746 | 5,566 | 5,694 | 3,070,500 |
| 2024/06/20 | 5,651 | 5,656 | 5,469 | 5,531 | 2,128,400 |
| 2024/06/19 | 5,690 | 5,742 | 5,581 | 5,693 | 1,688,100 |
| 2024/06/18 | 5,707 | 5,730 | 5,551 | 5,655 | 1,487,900 |
| 2024/06/17 | 5,769 | 5,773 | 5,598 | 5,641 | 1,708,200 |
| 2024/06/14 | 5,626 | 5,874 | 5,591 | 5,845 | 2,336,100 |
| 2024/06/13 | 5,671 | 5,743 | 5,615 | 5,615 | 1,522,700 |
| 2024/06/12 | 5,532 | 5,703 | 5,516 | 5,663 | 1,669,900 |
| 2024/06/11 | 5,730 | 5,832 | 5,707 | 5,709 | 1,606,500 |
| 2024/06/10 | 5,622 | 5,737 | 5,600 | 5,736 | 1,632,200 |
| 2024/06/07 | 5,605 | 5,606 | 5,540 | 5,555 | 1,091,900 |
| 2024/06/06 | 5,684 | 5,708 | 5,570 | 5,606 | 1,572,100 |
| 2024/06/05 | 5,711 | 5,717 | 5,564 | 5,603 | 2,921,600 |
| 2024/06/04 | 5,965 | 5,983 | 5,812 | 5,863 | 1,807,100 |
| 2024/06/03 | 6,000 | 6,048 | 5,954 | 5,995 | 1,503,300 |
| 2024/05/31 | 5,930 | 5,970 | 5,823 | 5,970 | 1,697,700 |
| 2024/05/30 | 5,893 | 5,950 | 5,802 | 5,901 | 1,849,500 |
| 2024/05/29 | 6,175 | 6,210 | 5,988 | 5,993 | 2,500,100 |
| 2024/05/28 | 6,150 | 6,212 | 6,107 | 6,188 | 3,015,400 |
| 2024/05/27 | 5,847 | 6,105 | 5,836 | 6,105 | 4,036,900 |
| 2024/05/24 | 5,684 | 5,900 | 5,661 | 5,792 | 3,459,900 |
| 2024/05/23 | 5,585 | 5,689 | 5,550 | 5,684 | 1,525,400 |
| 2024/05/22 | 5,681 | 5,707 | 5,520 | 5,546 | 1,806,400 |
| 2024/05/21 | 5,660 | 5,771 | 5,657 | 5,725 | 1,820,400 |
| 2024/05/20 | 5,555 | 5,656 | 5,508 | 5,629 | 1,969,300 |
| 2024/05/17 | 5,594 | 5,611 | 5,493 | 5,520 | 2,030,800 |
| 2024/05/16 | 5,687 | 5,691 | 5,548 | 5,641 | 1,692,000 |
| 2024/05/15 | 5,750 | 5,861 | 5,640 | 5,663 | 2,440,800 |
| 2024/05/14 | 5,725 | 5,782 | 5,539 | 5,701 | 2,987,700 |
| 2024/05/13 | 5,821 | 5,854 | 5,620 | 5,725 | 3,440,300 |
| 2024/05/10 | 5,667 | 5,955 | 5,611 | 5,821 | 11,921,500 |
| 2024/05/09 | 4,920 | 5,607 | 4,814 | 5,607 | 12,065,900 |
| 2024/05/08 | 4,971 | 5,000 | 4,873 | 4,907 | 2,241,300 |
| 2024/05/07 | 4,899 | 4,972 | 4,896 | 4,971 | 1,625,600 |
| 2024/05/02 | 4,752 | 4,872 | 4,705 | 4,855 | 1,464,200 |
| 2024/05/01 | 4,812 | 4,863 | 4,782 | 4,822 | 1,290,000 |
| 2024/04/30 | 4,783 | 4,920 | 4,748 | 4,897 | 1,903,800 |
| 2024/04/26 | 4,675 | 4,735 | 4,614 | 4,713 | 1,359,600 |
| 2024/04/25 | 4,791 | 4,827 | 4,643 | 4,648 | 1,856,300 |
| 2024/04/24 | 4,840 | 4,868 | 4,725 | 4,824 | 2,324,700 |
| 2024/04/23 | 4,777 | 4,856 | 4,736 | 4,770 | 1,413,600 |
| 2024/04/22 | 4,750 | 4,934 | 4,698 | 4,750 | 2,033,500 |
| 2024/04/19 | 4,762 | 4,877 | 4,681 | 4,799 | 2,702,300 |
| 2024/04/18 | 4,770 | 4,878 | 4,682 | 4,873 | 2,058,700 |
| 2024/04/17 | 4,833 | 4,929 | 4,766 | 4,818 | 2,415,700 |
| 2024/04/16 | 4,901 | 4,941 | 4,673 | 4,673 | 1,679,500 |
| 2024/04/15 | 4,727 | 4,944 | 4,726 | 4,918 | 1,936,300 |
| 2024/04/12 | 4,771 | 4,792 | 4,712 | 4,777 | 1,417,800 |
| 2024/04/11 | 4,630 | 4,795 | 4,622 | 4,772 | 1,460,300 |
| 2024/04/10 | 4,715 | 4,748 | 4,644 | 4,648 | 1,437,900 |
| 2024/04/09 | 4,755 | 4,778 | 4,688 | 4,759 | 1,112,200 |
| 2024/04/08 | 4,694 | 4,732 | 4,653 | 4,732 | 1,427,600 |
| 2024/04/05 | 4,602 | 4,674 | 4,571 | 4,659 | 1,751,700 |
| 2024/04/04 | 4,798 | 4,809 | 4,648 | 4,697 | 2,270,700 |
| 2024/04/03 | 4,700 | 4,774 | 4,631 | 4,728 | 1,694,300 |
| 2024/04/02 | 4,825 | 4,880 | 4,742 | 4,770 | 2,016,400 |
| 2024/04/01 | 5,016 | 5,044 | 4,740 | 4,773 | 4,292,400 |
| 2024/03/29 | 5,005 | 5,120 | 4,985 | 5,097 | 2,150,700 |
| 2024/03/28 | 4,971 | 5,076 | 4,930 | 4,955 | 2,336,000 |
| 2024/03/27 | 5,096 | 5,137 | 4,938 | 4,954 | 3,127,500 |
| 2024/03/26 | 4,960 | 5,108 | 4,945 | 5,098 | 2,108,800 |
| 2024/03/25 | 4,970 | 5,073 | 4,956 | 4,991 | 2,085,900 |
| 2024/03/22 | 4,962 | 4,994 | 4,892 | 4,965 | 2,063,900 |
| 2024/03/21 | 4,981 | 5,035 | 4,914 | 4,979 | 3,016,000 |
| 2024/03/19 | 4,736 | 4,911 | 4,720 | 4,911 | 2,499,100 |
| 2024/03/18 | 4,676 | 4,807 | 4,654 | 4,790 | 1,761,500 |
| 2024/03/15 | 4,622 | 4,790 | 4,616 | 4,643 | 2,938,400 |
| 2024/03/14 | 4,589 | 4,615 | 4,473 | 4,592 | 1,501,000 |
| 2024/03/13 | 4,642 | 4,695 | 4,445 | 4,538 | 2,776,600 |
| 2024/03/12 | 4,515 | 4,591 | 4,463 | 4,563 | 2,267,500 |
| 2024/03/11 | 4,691 | 4,723 | 4,545 | 4,606 | 3,219,500 |
| 2024/03/08 | 4,830 | 4,909 | 4,752 | 4,831 | 3,879,800 |
| 2024/03/07 | 4,700 | 5,056 | 4,689 | 4,813 | 9,218,000 |
| 2024/03/06 | 4,328 | 4,568 | 4,303 | 4,565 | 3,509,500 |
| 2024/03/05 | 4,192 | 4,333 | 4,165 | 4,324 | 1,852,300 |
| 2024/03/04 | 4,235 | 4,264 | 4,181 | 4,214 | 1,460,000 |
| 2024/03/01 | 4,129 | 4,230 | 4,122 | 4,223 | 1,439,300 |
| 2024/02/29 | 4,156 | 4,179 | 4,107 | 4,133 | 1,487,700 |
| 2024/02/28 | 4,283 | 4,283 | 4,167 | 4,177 | 2,328,800 |
| 2024/02/27 | 4,179 | 4,300 | 4,156 | 4,246 | 3,859,500 |
| 2024/02/26 | 4,050 | 4,178 | 4,003 | 4,118 | 3,408,000 |
| 2024/02/22 | 3,890 | 3,953 | 3,851 | 3,943 | 1,853,500 |
| 2024/02/21 | 3,890 | 3,891 | 3,818 | 3,846 | 1,753,100 |
| 2024/02/20 | 3,810 | 3,895 | 3,797 | 3,888 | 2,541,300 |
| 2024/02/19 | 3,848 | 3,867 | 3,768 | 3,794 | 1,674,600 |
| 2024/02/16 | 3,800 | 3,868 | 3,726 | 3,786 | 3,080,400 |
| 2024/02/15 | 3,680 | 3,745 | 3,665 | 3,705 | 1,738,100 |
| 2024/02/14 | 3,718 | 3,718 | 3,584 | 3,618 | 2,068,900 |
| 2024/02/13 | 3,631 | 3,789 | 3,617 | 3,648 | 5,194,000 |
| 2024/02/09 | 3,400 | 3,619 | 3,270 | 3,601 | 8,869,600 |
| 2024/02/08 | 3,517 | 3,534 | 3,415 | 3,435 | 2,095,200 |
| 2024/02/07 | 3,401 | 3,519 | 3,401 | 3,507 | 2,001,900 |
| 2024/02/06 | 3,411 | 3,455 | 3,358 | 3,426 | 1,949,400 |
| 2024/02/05 | 3,374 | 3,436 | 3,370 | 3,423 | 1,716,400 |
| 2024/02/02 | 3,311 | 3,354 | 3,289 | 3,336 | 1,089,000 |
| 2024/02/01 | 3,345 | 3,346 | 3,285 | 3,289 | 1,218,700 |
| 2024/01/31 | 3,337 | 3,373 | 3,332 | 3,369 | 805,500 |
| 2024/01/30 | 3,344 | 3,373 | 3,331 | 3,351 | 987,500 |
| 2024/01/29 | 3,328 | 3,355 | 3,303 | 3,344 | 1,350,700 |
| 2024/01/26 | 3,260 | 3,283 | 3,234 | 3,281 | 986,200 |
| 2024/01/25 | 3,249 | 3,268 | 3,217 | 3,263 | 1,840,700 |
| 2024/01/24 | 3,287 | 3,348 | 3,283 | 3,300 | 1,225,800 |
| 2024/01/23 | 3,296 | 3,332 | 3,250 | 3,285 | 1,647,000 |
| 2024/01/22 | 3,231 | 3,289 | 3,206 | 3,289 | 1,689,100 |
| 2024/01/19 | 3,237 | 3,256 | 3,191 | 3,206 | 977,100 |
| 2024/01/18 | 3,205 | 3,234 | 3,191 | 3,204 | 1,116,800 |
| 2024/01/17 | 3,255 | 3,286 | 3,205 | 3,208 | 1,265,600 |
| 2024/01/16 | 3,280 | 3,289 | 3,226 | 3,244 | 1,162,400 |
| 2024/01/15 | 3,270 | 3,323 | 3,266 | 3,286 | 1,199,300 |
| 2024/01/12 | 3,311 | 3,318 | 3,241 | 3,262 | 1,337,400 |
| 2024/01/11 | 3,240 | 3,327 | 3,216 | 3,287 | 2,721,500 |
| 2024/01/10 | 3,197 | 3,223 | 3,193 | 3,207 | 1,191,800 |
| 2024/01/09 | 3,268 | 3,268 | 3,206 | 3,225 | 1,401,900 |
| 2024/01/05 | 3,180 | 3,257 | 3,173 | 3,255 | 1,882,900 |
| 2024/01/04 | 3,123 | 3,178 | 3,087 | 3,149 | 1,221,400 |
| 2023/12/29 | 3,142 | 3,168 | 3,107 | 3,119 | 739,600 |
| 2023/12/28 | 3,088 | 3,121 | 3,077 | 3,121 | 699,600 |
| 2023/12/27 | 3,077 | 3,109 | 3,070 | 3,104 | 999,900 |
| 2023/12/26 | 3,110 | 3,122 | 3,061 | 3,068 | 1,002,600 |
| 2023/12/25 | 3,088 | 3,122 | 3,066 | 3,087 | 1,140,200 |
| 2023/12/22 | 3,040 | 3,078 | 3,024 | 3,058 | 1,410,900 |
| 2023/12/21 | 3,020 | 3,098 | 3,005 | 3,039 | 1,569,400 |
| 2023/12/20 | 3,020 | 3,088 | 3,020 | 3,064 | 1,775,900 |
| 2023/12/19 | 2,949 | 3,015 | 2,932 | 2,989 | 1,804,400 |
| 2023/12/18 | 2,900 | 2,943 | 2,882 | 2,941 | 1,369,300 |
| 2023/12/15 | 2,874 | 2,946 | 2,844 | 2,938 | 2,718,100 |
| 2023/12/14 | 2,950 | 2,974 | 2,787 | 2,824 | 4,907,500 |
| 2023/12/13 | 2,999 | 3,062 | 2,956 | 2,982 | 4,676,900 |
| 2023/12/12 | 3,160 | 3,178 | 3,101 | 3,110 | 1,273,100 |
| 2023/12/11 | 3,100 | 3,118 | 3,070 | 3,115 | 1,374,600 |
| 2023/12/08 | 3,064 | 3,064 | 2,990 | 3,052 | 2,826,800 |
| 2023/12/07 | 3,216 | 3,220 | 3,110 | 3,113 | 2,147,000 |
| 2023/12/06 | 3,224 | 3,267 | 3,222 | 3,240 | 985,800 |
| 2023/12/05 | 3,296 | 3,300 | 3,221 | 3,240 | 1,123,200 |
| 2023/12/04 | 3,331 | 3,336 | 3,261 | 3,304 | 961,600 |
| 2023/12/01 | 3,388 | 3,390 | 3,334 | 3,346 | 829,700 |
| 2023/11/30 | 3,300 | 3,368 | 3,295 | 3,363 | 1,358,500 |
| 2023/11/29 | 3,373 | 3,374 | 3,310 | 3,311 | 1,157,800 |
| 2023/11/28 | 3,380 | 3,419 | 3,349 | 3,368 | 1,237,400 |
| 2023/11/27 | 3,450 | 3,450 | 3,365 | 3,376 | 1,467,600 |
| 2023/11/24 | 3,389 | 3,484 | 3,364 | 3,458 | 2,203,700 |
| 2023/11/22 | 3,267 | 3,356 | 3,261 | 3,341 | 1,177,500 |
| 2023/11/21 | 3,322 | 3,326 | 3,258 | 3,288 | 1,329,400 |
| 2023/11/20 | 3,415 | 3,434 | 3,320 | 3,332 | 1,892,900 |
| 2023/11/17 | 3,370 | 3,430 | 3,361 | 3,427 | 1,385,300 |
| 2023/11/16 | 3,385 | 3,404 | 3,336 | 3,394 | 1,302,400 |
| 2023/11/15 | 3,380 | 3,401 | 3,314 | 3,385 | 2,295,300 |
| 2023/11/14 | 3,321 | 3,418 | 3,300 | 3,384 | 2,032,700 |
| 2023/11/13 | 3,258 | 3,288 | 3,219 | 3,286 | 1,623,600 |
| 2023/11/10 | 3,177 | 3,274 | 3,151 | 3,266 | 2,186,500 |
| 2023/11/09 | 3,234 | 3,303 | 3,138 | 3,179 | 4,475,800 |
| 2023/11/08 | 3,477 | 3,479 | 3,056 | 3,194 | 8,126,400 |
| 2023/11/07 | 3,458 | 3,509 | 3,438 | 3,438 | 2,123,800 |
| 2023/11/06 | 3,373 | 3,459 | 3,350 | 3,453 | 2,233,600 |
| 2023/11/02 | 3,380 | 3,383 | 3,288 | 3,303 | 1,417,800 |
| 2023/11/01 | 3,347 | 3,369 | 3,274 | 3,310 | 2,544,300 |
| 2023/10/31 | 3,296 | 3,296 | 3,217 | 3,292 | 1,612,200 |
| 2023/10/30 | 3,330 | 3,334 | 3,257 | 3,262 | 2,775,800 |
| 2023/10/27 | 3,357 | 3,375 | 3,281 | 3,364 | 1,780,300 |
| 2023/10/26 | 3,266 | 3,344 | 3,250 | 3,318 | 2,403,100 |
| 2023/10/25 | 3,385 | 3,432 | 3,361 | 3,399 | 1,776,200 |
| 2023/10/24 | 3,377 | 3,379 | 3,227 | 3,302 | 2,132,800 |
| 2023/10/23 | 3,411 | 3,416 | 3,336 | 3,339 | 1,457,900 |
| 2023/10/20 | 3,442 | 3,470 | 3,419 | 3,433 | 1,248,300 |
| 2023/10/19 | 3,450 | 3,471 | 3,418 | 3,418 | 1,593,300 |
| 2023/10/18 | 3,620 | 3,629 | 3,474 | 3,505 | 1,783,100 |
| 2023/10/17 | 3,685 | 3,695 | 3,528 | 3,550 | 1,827,700 |
| 2023/10/16 | 3,662 | 3,693 | 3,605 | 3,641 | 1,550,800 |
| 2023/10/13 | 3,670 | 3,715 | 3,652 | 3,680 | 1,573,700 |
| 2023/10/12 | 3,644 | 3,712 | 3,638 | 3,708 | 1,716,300 |
| 2023/10/11 | 3,600 | 3,702 | 3,584 | 3,616 | 2,423,600 |
| 2023/10/10 | 3,500 | 3,599 | 3,482 | 3,592 | 2,998,100 |
| 2023/10/06 | 3,373 | 3,419 | 3,335 | 3,372 | 1,497,500 |
| 2023/10/05 | 3,363 | 3,383 | 3,288 | 3,367 | 1,864,800 |
| 2023/10/04 | 3,421 | 3,423 | 3,261 | 3,293 | 3,007,100 |
| 2023/10/03 | 3,574 | 3,574 | 3,449 | 3,452 | 2,047,800 |