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
2007/12/28 338 338 328 331 7,073,000
2007/12/27 339 351 338 343 27,465,000
2007/12/26 329 342 324 340 32,341,000
2007/12/25 328 332 327 328 16,987,000
2007/12/21 316 323 312 322 20,921,000
2007/12/20 327 328 317 319 16,041,000
2007/12/19 325 332 321 322 26,227,000
2007/12/18 315 321 312 316 19,262,000
2007/12/17 333 335 322 324 14,183,000
2007/12/14 344 347 335 338 13,674,000
2007/12/13 349 350 340 342 8,535,000
2007/12/12 347 352 345 351 12,489,000
2007/12/11 356 359 354 357 8,084,000
2007/12/10 362 362 350 353 17,619,000
2007/12/07 358 367 357 361 12,422,000
2007/12/06 350 355 346 352 11,370,000
2007/12/05 343 347 338 343 17,098,000
2007/12/04 362 363 349 350 8,645,000
2007/12/03 369 371 357 361 12,182,000
2007/11/30 354 367 353 364 15,203,000
2007/11/29 351 357 349 355 11,370,000
2007/11/28 356 358 344 344 21,960,000
2007/11/27 342 353 340 352 16,367,000
2007/11/26 344 353 340 350 20,881,000
2007/11/22 343 347 335 344 21,625,000
2007/11/21 350 359 345 348 26,377,000
2007/11/20 319 354 319 350 37,359,000
2007/11/19 351 355 334 335 18,664,000
2007/11/16 358 358 348 353 14,298,000
2007/11/15 361 367 360 367 15,751,000
2007/11/14 357 358 353 357 13,292,000
2007/11/13 343 345 335 342 17,223,000
2007/11/12 343 345 333 342 19,925,000
2007/11/09 351 362 350 351 19,963,000
2007/11/08 360 361 347 354 37,589,000
2007/11/07 390 392 371 373 15,383,000
2007/11/06 378 392 375 386 22,938,000
2007/11/05 408 408 381 382 28,089,000
2007/11/02 408 416 403 406 29,851,000
2007/11/01 416 418 414 416 10,220,000
2007/10/31 413 416 409 413 12,291,000
2007/10/30 417 420 410 415 14,615,000
2007/10/29 418 420 415 418 9,614,000
2007/10/26 405 411 403 410 15,560,000
2007/10/25 415 417 401 403 18,311,000
2007/10/24 419 426 413 414 16,345,000
2007/10/23 418 421 413 417 14,152,000
2007/10/22 417 422 410 414 25,807,000
2007/10/19 445 445 433 437 17,408,000
2007/10/18 422 450 422 446 34,929,000
2007/10/17 432 433 417 425 17,477,000
2007/10/16 437 441 431 432 18,511,000
2007/10/15 439 443 434 435 14,376,000
2007/10/12 440 441 432 435 17,902,000
2007/10/11 446 448 440 444 25,301,000
2007/10/10 464 465 451 454 8,619,000
2007/10/09 462 468 459 460 12,594,000
2007/10/05 457 461 450 458 11,245,000
2007/10/04 454 460 452 458 13,993,000
2007/10/03 448 455 446 453 12,210,000
2007/10/02 452 454 448 449 12,543,000
2007/10/01 440 448 438 443 12,877,000
2007/09/28 454 458 448 450 24,865,000
2007/09/27 440 450 440 450 25,047,000
2007/09/26 417 434 415 430 27,012,000
2007/09/25 414 415 408 412 21,971,000
2007/09/21 406 414 402 414 20,426,000
2007/09/20 420 424 407 409 22,044,000
2007/09/19 410 420 408 419 23,968,000
2007/09/18 403 406 394 397 21,610,000
2007/09/14 404 413 402 412 26,213,000
2007/09/13 414 418 403 404 26,492,000
2007/09/12 409 412 398 399 16,213,000
2007/09/11 411 413 398 404 30,660,000
2007/09/10 411 415 408 411 20,439,000
2007/09/07 441 441 425 429 17,666,000
2007/09/06 436 443 430 443 13,878,000
2007/09/05 454 457 440 441 9,249,000
2007/09/04 453 455 449 450 7,187,000
2007/09/03 455 462 450 453 13,066,000
2007/08/31 435 455 435 455 18,917,000
2007/08/30 438 444 433 434 10,547,000
2007/08/29 427 436 425 433 17,499,000
2007/08/28 438 445 437 440 12,655,000
2007/08/27 453 455 442 443 13,817,000
2007/08/24 450 452 445 448 18,160,000
2007/08/23 451 456 445 452 19,840,000
2007/08/22 446 449 436 441 15,336,000
2007/08/21 446 458 442 451 14,107,000
2007/08/20 451 456 441 441 18,449,000
2007/08/17 457 463 419 421 33,525,000
2007/08/16 485 486 455 472 36,498,000
2007/08/15 505 508 494 495 13,758,000
2007/08/14 513 526 511 513 20,425,000
2007/08/13 509 512 501 504 13,013,000
2007/08/10 510 517 505 505 19,155,000
2007/08/09 523 529 514 528 16,972,000
2007/08/08 521 527 511 514 20,482,000
2007/08/07 537 539 518 521 18,325,000
2007/08/06 526 533 523 531 16,695,000
2007/08/03 540 542 530 534 18,803,000
2007/08/02 540 542 520 536 25,187,000
2007/08/01 536 547 530 531 40,616,000
2007/07/31 554 558 529 531 31,588,000
2007/07/30 527 548 524 548 28,140,000
2007/07/27 526 536 523 529 33,183,000
2007/07/26 553 557 540 540 20,078,000
2007/07/25 536 560 536 552 30,776,000
2007/07/24 569 569 549 550 31,831,000
2007/07/23 565 570 555 568 51,203,000
2007/07/20 540 567 538 566 69,701,000
2007/07/19 530 533 526 533 13,364,000
2007/07/18 530 532 527 528 16,381,000
2007/07/17 534 536 529 530 20,141,000
2007/07/13 533 534 526 530 17,115,000
2007/07/12 535 539 515 521 51,639,000
2007/07/11 522 530 521 525 32,618,000
2007/07/10 519 531 519 525 74,696,000
2007/07/09 503 513 502 513 19,440,000
2007/07/06 504 505 498 499 14,545,000
2007/07/05 505 508 505 507 6,799,000
2007/07/04 508 509 504 504 9,285,000
2007/07/03 513 513 506 506 19,606,000
2007/07/02 505 506 501 504 5,656,000
2007/06/29 502 505 494 504 9,963,000
2007/06/28 494 502 491 500 16,128,000
2007/06/27 498 499 489 493 18,832,000
2007/06/26 507 510 501 502 12,390,000
2007/06/25 516 519 510 511 12,840,000
2007/06/22 519 520 512 517 28,346,000
2007/06/21 511 516 506 515 24,051,000
2007/06/20 510 515 505 512 26,875,000
2007/06/19 511 515 509 510 43,124,000
2007/06/18 505 508 502 502 29,306,000
2007/06/15 486 492 483 490 9,842,000
2007/06/14 484 485 479 481 6,716,000
2007/06/13 480 481 476 478 9,350,000
2007/06/12 484 490 480 485 9,929,000
2007/06/11 493 494 483 483 11,957,000
2007/06/08 494 498 479 483 31,155,000
2007/06/07 487 505 485 504 18,448,000
2007/06/06 492 496 491 492 9,466,000
2007/06/05 497 498 489 494 15,868,000
2007/06/04 488 498 487 498 29,111,000
2007/06/01 479 486 477 484 14,571,000
2007/05/31 475 478 473 477 9,367,000
2007/05/30 474 477 467 471 8,072,000
2007/05/29 471 476 469 474 5,214,000
2007/05/28 471 478 470 473 19,002,000
2007/05/25 462 464 457 462 8,761,000
2007/05/24 462 470 461 465 10,324,000
2007/05/23 464 477 463 465 20,583,000
2007/05/22 459 462 454 459 8,266,000
2007/05/21 455 462 450 460 11,686,000
2007/05/18 460 461 450 453 11,166,000
2007/05/17 461 466 455 457 12,716,000
2007/05/16 461 464 454 461 13,827,000
2007/05/15 474 475 465 466 14,456,000
2007/05/14 482 483 475 476 14,465,000
2007/05/11 474 486 470 476 29,076,000
2007/05/10 482 482 473 477 15,904,000
2007/05/09 473 478 469 477 20,883,000
2007/05/08 480 486 472 473 31,160,000
2007/05/07 472 479 471 476 24,300,000
2007/05/02 472 473 460 466 20,743,000
2007/05/01 480 483 467 469 19,994,000
2007/04/27 507 508 481 481 33,811,000
2007/04/26 495 507 491 507 20,538,000
2007/04/25 501 503 493 494 20,400,000
2007/04/24 504 506 495 505 16,046,000
2007/04/23 513 516 506 508 31,199,000
2007/04/20 498 510 494 506 41,524,000
2007/04/19 498 505 490 494 22,386,000
2007/04/18 499 501 495 497 12,359,000
2007/04/17 500 505 498 500 15,908,000
2007/04/16 496 502 491 498 14,260,000
2007/04/13 511 511 492 493 23,938,000
2007/04/12 501 511 500 508 47,727,000
2007/04/11 502 505 498 500 12,357,000
2007/04/10 501 504 499 501 20,689,000
2007/04/09 494 506 490 506 30,212,000
2007/04/06 499 501 491 492 24,571,000
2007/04/05 498 498 486 491 13,420,000
2007/04/04 499 501 495 501 18,537,000
2007/04/03 488 496 486 495 19,335,000
2007/04/02 500 501 485 487 19,627,000
2007/03/30 502 504 497 499 17,936,000
2007/03/29 486 502 486 499 22,076,000
2007/03/28 501 504 490 496 31,333,000
2007/03/27 498 506 496 504 35,341,000
2007/03/26 502 504 497 500 20,200,000
2007/03/23 496 503 493 501 27,165,000
2007/03/22 498 501 492 493 29,738,000
2007/03/20 490 497 487 491 41,384,000
2007/03/19 475 488 469 485 37,974,000
2007/03/16 493 496 473 476 87,580,000
2007/03/15 467 478 464 475 33,475,000
2007/03/14 460 464 455 460 22,625,000
2007/03/13 473 477 469 470 15,077,000
2007/03/12 475 479 467 474 12,542,000
2007/03/09 472 474 463 466 20,536,000
2007/03/08 457 469 453 469 21,000,000
2007/03/07 474 479 456 460 45,192,000
2007/03/06 453 466 452 464 44,017,000
2007/03/05 466 467 443 448 32,364,000
2007/03/02 474 480 464 476 32,675,000
2007/03/01 488 492 468 478 32,725,000
2007/02/28 465 491 465 483 41,181,000
2007/02/27 525 527 504 510 27,334,000
2007/02/26 514 529 514 525 45,561,000
2007/02/23 501 511 495 507 28,282,000
2007/02/22 510 511 497 501 34,922,000
2007/02/21 487 504 486 504 52,421,000
2007/02/20 481 488 477 485 29,035,000
2007/02/19 472 486 468 482 23,959,000
2007/02/16 476 478 471 472 13,377,000
2007/02/15 485 486 474 477 18,808,000
2007/02/14 480 486 480 482 32,324,000
2007/02/13 465 477 462 473 32,213,000
2007/02/09 456 467 455 466 18,588,000
2007/02/08 463 463 451 455 11,732,000
2007/02/07 464 470 458 460 20,922,000
2007/02/06 460 464 458 462 12,266,000
2007/02/05 465 465 454 456 13,385,000
2007/02/02 471 472 467 468 13,848,000
2007/02/01 472 475 468 471 26,025,000
2007/01/31 465 469 461 469 22,056,000
2007/01/30 474 478 458 462 30,307,000
2007/01/29 470 474 465 472 25,211,000
2007/01/26 460 471 458 471 33,378,000
2007/01/25 473 474 460 461 30,607,000
2007/01/24 463 470 459 468 55,789,000
2007/01/23 447 463 447 463 46,084,000
2007/01/22 447 448 445 448 14,429,000
2007/01/19 444 447 440 442 16,057,000
2007/01/18 448 449 442 443 31,664,000
2007/01/17 439 451 436 449 24,635,000
2007/01/16 439 444 436 438 11,777,000
2007/01/15 437 442 437 440 9,027,000
2007/01/12 429 441 427 437 13,046,000
2007/01/11 431 434 423 426 11,616,000
2007/01/10 439 439 429 430 10,328,000
2007/01/09 437 444 435 439 8,654,000
2007/01/05 450 451 432 439 17,091,000
2007/01/04 453 457 451 454 13,807,000

このページの先頭へ