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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/10/02 | 3,644 | 3,688 | 3,601 | 3,603 | 1,333,900 |
| 2023/09/29 | 3,765 | 3,771 | 3,593 | 3,620 | 2,193,000 |
| 2023/09/28 | 3,765 | 3,819 | 3,727 | 3,765 | 1,622,400 |
| 2023/09/27 | 3,759 | 3,795 | 3,722 | 3,775 | 1,468,700 |
| 2023/09/26 | 3,750 | 3,796 | 3,729 | 3,770 | 1,651,700 |
| 2023/09/25 | 3,728 | 3,748 | 3,703 | 3,725 | 1,845,700 |
| 2023/09/22 | 3,750 | 3,778 | 3,696 | 3,751 | 1,863,600 |
| 2023/09/21 | 3,830 | 3,836 | 3,762 | 3,785 | 1,516,700 |
| 2023/09/20 | 3,901 | 3,917 | 3,832 | 3,840 | 1,896,700 |
| 2023/09/19 | 3,878 | 3,937 | 3,845 | 3,918 | 1,690,700 |
| 2023/09/15 | 3,950 | 3,950 | 3,878 | 3,883 | 3,245,400 |
| 2023/09/14 | 3,833 | 3,913 | 3,802 | 3,907 | 2,888,600 |
| 2023/09/13 | 3,750 | 3,823 | 3,721 | 3,804 | 3,630,200 |
| 2023/09/12 | 3,865 | 3,873 | 3,729 | 3,800 | 8,273,200 |
| 2023/09/11 | 4,190 | 4,194 | 4,018 | 4,038 | 3,036,000 |
| 2023/09/08 | 4,060 | 4,145 | 4,037 | 4,131 | 2,888,500 |
| 2023/09/07 | 3,993 | 4,228 | 3,989 | 4,108 | 5,716,500 |
| 2023/09/06 | 3,877 | 3,980 | 3,873 | 3,971 | 2,398,800 |
| 2023/09/05 | 3,863 | 3,876 | 3,793 | 3,851 | 1,585,200 |
| 2023/09/04 | 3,785 | 3,837 | 3,757 | 3,836 | 1,397,400 |
| 2023/09/01 | 3,742 | 3,808 | 3,731 | 3,760 | 1,631,600 |
| 2023/08/31 | 3,770 | 3,770 | 3,711 | 3,739 | 1,631,400 |
| 2023/08/30 | 3,712 | 3,758 | 3,682 | 3,712 | 2,218,300 |
| 2023/08/29 | 3,641 | 3,678 | 3,626 | 3,644 | 1,517,800 |
| 2023/08/28 | 3,561 | 3,626 | 3,549 | 3,626 | 1,558,400 |
| 2023/08/25 | 3,490 | 3,537 | 3,479 | 3,521 | 1,265,100 |
| 2023/08/24 | 3,531 | 3,553 | 3,510 | 3,525 | 1,259,500 |
| 2023/08/23 | 3,550 | 3,578 | 3,532 | 3,554 | 1,326,800 |
| 2023/08/22 | 3,604 | 3,619 | 3,571 | 3,590 | 1,493,700 |
| 2023/08/21 | 3,564 | 3,673 | 3,553 | 3,587 | 2,093,800 |
| 2023/08/18 | 3,476 | 3,557 | 3,476 | 3,537 | 1,379,200 |
| 2023/08/17 | 3,520 | 3,548 | 3,453 | 3,523 | 1,747,800 |
| 2023/08/16 | 3,540 | 3,548 | 3,501 | 3,532 | 1,194,300 |
| 2023/08/15 | 3,542 | 3,593 | 3,532 | 3,588 | 1,654,200 |
| 2023/08/14 | 3,552 | 3,601 | 3,496 | 3,516 | 2,104,600 |
| 2023/08/10 | 3,498 | 3,555 | 3,471 | 3,551 | 2,517,600 |
| 2023/08/09 | 3,688 | 3,766 | 3,481 | 3,533 | 6,301,100 |
| 2023/08/08 | 3,852 | 3,942 | 3,542 | 3,698 | 10,601,800 |
| 2023/08/07 | 3,750 | 3,782 | 3,663 | 3,761 | 2,099,500 |
| 2023/08/04 | 3,602 | 3,788 | 3,562 | 3,780 | 2,527,500 |
| 2023/08/03 | 3,608 | 3,648 | 3,577 | 3,613 | 1,151,700 |
| 2023/08/02 | 3,662 | 3,737 | 3,646 | 3,650 | 1,349,900 |
| 2023/08/01 | 3,640 | 3,707 | 3,632 | 3,690 | 1,210,300 |
| 2023/07/31 | 3,613 | 3,655 | 3,595 | 3,622 | 1,427,200 |
| 2023/07/28 | 3,543 | 3,613 | 3,495 | 3,555 | 2,034,700 |
| 2023/07/27 | 3,563 | 3,606 | 3,545 | 3,589 | 1,413,100 |
| 2023/07/26 | 3,630 | 3,631 | 3,536 | 3,581 | 2,220,500 |
| 2023/07/25 | 3,642 | 3,653 | 3,618 | 3,653 | 1,095,400 |
| 2023/07/24 | 3,648 | 3,668 | 3,626 | 3,632 | 1,693,400 |
| 2023/07/21 | 3,593 | 3,646 | 3,576 | 3,603 | 1,678,700 |
| 2023/07/20 | 3,599 | 3,666 | 3,586 | 3,623 | 2,721,800 |
| 2023/07/19 | 3,511 | 3,594 | 3,511 | 3,592 | 2,141,800 |
| 2023/07/18 | 3,427 | 3,464 | 3,397 | 3,434 | 1,528,100 |
| 2023/07/14 | 3,463 | 3,488 | 3,382 | 3,429 | 2,104,600 |
| 2023/07/13 | 3,478 | 3,514 | 3,435 | 3,485 | 1,392,400 |
| 2023/07/12 | 3,581 | 3,588 | 3,472 | 3,486 | 1,695,200 |
| 2023/07/11 | 3,671 | 3,684 | 3,539 | 3,551 | 2,236,700 |
| 2023/07/10 | 3,717 | 3,739 | 3,664 | 3,670 | 1,291,900 |
| 2023/07/07 | 3,735 | 3,759 | 3,697 | 3,718 | 1,496,900 |
| 2023/07/06 | 3,790 | 3,868 | 3,772 | 3,785 | 1,824,700 |
| 2023/07/05 | 3,800 | 3,832 | 3,767 | 3,820 | 1,335,700 |
| 2023/07/04 | 3,825 | 3,826 | 3,773 | 3,794 | 1,905,400 |
| 2023/07/03 | 3,730 | 3,840 | 3,729 | 3,828 | 3,299,600 |
| 2023/06/30 | 3,656 | 3,680 | 3,622 | 3,674 | 1,965,500 |
| 2023/06/29 | 3,626 | 3,660 | 3,608 | 3,625 | 1,683,700 |
| 2023/06/28 | 3,560 | 3,612 | 3,522 | 3,612 | 1,937,300 |