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
2019/12/30 2,420 2,420 2,389 2,408 550,200
2019/12/27 2,419 2,439 2,413 2,430 531,400
2019/12/26 2,367 2,414 2,366 2,409 676,900
2019/12/25 2,425 2,425 2,385 2,385 708,200
2019/12/24 2,456 2,462 2,424 2,429 544,300
2019/12/23 2,483 2,497 2,446 2,446 600,900
2019/12/20 2,494 2,511 2,472 2,476 863,700
2019/12/19 2,491 2,502 2,475 2,490 687,100
2019/12/18 2,540 2,547 2,505 2,508 793,700
2019/12/17 2,576 2,590 2,526 2,542 854,900
2019/12/16 2,601 2,615 2,564 2,564 776,300
2019/12/13 2,537 2,589 2,537 2,581 2,029,200
2019/12/12 2,475 2,481 2,448 2,459 924,600
2019/12/11 2,491 2,491 2,462 2,470 606,700
2019/12/10 2,502 2,509 2,485 2,495 576,200
2019/12/09 2,513 2,540 2,494 2,527 800,600
2019/12/06 2,470 2,493 2,461 2,470 510,200
2019/12/05 2,458 2,478 2,455 2,467 693,400
2019/12/04 2,444 2,456 2,432 2,446 782,300
2019/12/03 2,431 2,474 2,409 2,466 809,700
2019/12/02 2,461 2,486 2,454 2,481 725,600
2019/11/29 2,510 2,526 2,453 2,458 1,095,900
2019/11/28 2,525 2,533 2,500 2,518 567,600
2019/11/27 2,494 2,524 2,490 2,520 690,000
2019/11/26 2,519 2,534 2,484 2,484 885,100
2019/11/25 2,467 2,503 2,467 2,494 629,900
2019/11/22 2,450 2,482 2,440 2,440 739,200
2019/11/21 2,450 2,470 2,395 2,425 1,016,700
2019/11/20 2,465 2,490 2,444 2,455 1,034,700
2019/11/19 2,514 2,519 2,471 2,491 828,100
2019/11/18 2,569 2,575 2,530 2,536 568,600
2019/11/15 2,520 2,560 2,520 2,552 968,300
2019/11/14 2,578 2,578 2,528 2,529 979,600
2019/11/13 2,602 2,611 2,579 2,592 537,100
2019/11/12 2,608 2,623 2,568 2,610 925,000
2019/11/11 2,623 2,652 2,594 2,599 755,500
2019/11/08 2,635 2,646 2,588 2,595 997,900
2019/11/07 2,565 2,602 2,561 2,587 645,300
2019/11/06 2,595 2,599 2,546 2,564 841,000
2019/11/05 2,568 2,596 2,534 2,563 1,564,100
2019/11/01 2,492 2,535 2,485 2,518 1,959,600
2019/10/31 2,655 2,665 2,603 2,623 1,095,300
2019/10/30 2,655 2,658 2,632 2,655 804,700
2019/10/29 2,641 2,658 2,622 2,652 1,021,000
2019/10/28 2,629 2,649 2,620 2,622 534,300
2019/10/25 2,601 2,620 2,587 2,609 608,700
2019/10/24 2,570 2,615 2,570 2,603 1,268,900
2019/10/23 2,508 2,559 2,486 2,553 1,132,400
2019/10/21 2,514 2,540 2,507 2,535 560,000
2019/10/18 2,504 2,529 2,500 2,513 891,400
2019/10/17 2,477 2,505 2,464 2,487 597,600
2019/10/16 2,550 2,563 2,465 2,471 1,283,700
2019/10/15 2,508 2,517 2,488 2,499 1,191,000
2019/10/11 2,438 2,453 2,425 2,447 806,900
2019/10/10 2,377 2,404 2,359 2,395 474,900
2019/10/09 2,385 2,399 2,363 2,374 785,300
2019/10/08 2,374 2,420 2,369 2,419 940,300
2019/10/07 2,367 2,376 2,347 2,360 458,400
2019/10/04 2,324 2,362 2,320 2,358 665,400
2019/10/03 2,305 2,334 2,297 2,331 701,200
2019/10/02 2,327 2,387 2,323 2,372 1,418,900
2019/10/01 2,376 2,409 2,349 2,383 1,441,300
2019/09/30 2,410 2,449 2,377 2,392 1,209,900
2019/09/27 2,420 2,432 2,386 2,419 933,700
2019/09/26 2,487 2,526 2,449 2,454 1,756,500
2019/09/25 2,360 2,427 2,342 2,420 1,449,500
2019/09/24 2,358 2,377 2,342 2,359 875,000
2019/09/20 2,324 2,356 2,316 2,341 843,100
2019/09/19 2,357 2,369 2,312 2,314 1,539,400
2019/09/18 2,378 2,383 2,337 2,345 1,494,500
2019/09/17 2,390 2,460 2,368 2,447 1,554,800
2019/09/13 2,387 2,408 2,357 2,403 1,575,500
2019/09/12 2,354 2,378 2,347 2,359 1,479,000
2019/09/11 2,284 2,328 2,276 2,328 1,477,100
2019/09/10 2,201 2,261 2,187 2,260 1,427,500
2019/09/09 2,151 2,171 2,138 2,164 687,200
2019/09/06 2,144 2,167 2,141 2,156 765,400
2019/09/05 2,101 2,140 2,101 2,122 689,400
2019/09/04 2,052 2,081 2,046 2,078 757,700
2019/09/03 2,063 2,079 2,063 2,070 494,500
2019/09/02 2,077 2,088 2,055 2,069 442,900
2019/08/30 2,049 2,095 2,047 2,083 1,022,100
2019/08/29 2,048 2,058 2,030 2,034 577,500
2019/08/28 2,028 2,064 2,019 2,048 676,600
2019/08/27 2,033 2,051 2,023 2,030 614,100
2019/08/26 1,994 2,018 1,989 2,006 672,100
2019/08/23 2,051 2,079 2,035 2,051 757,300
2019/08/22 2,024 2,043 2,023 2,037 760,600
2019/08/21 2,003 2,032 2,000 2,020 475,100
2019/08/20 2,025 2,044 2,015 2,042 554,900
2019/08/19 2,029 2,032 2,015 2,017 569,500
2019/08/16 1,991 2,013 1,979 2,008 682,100
2019/08/15 2,000 2,009 1,980 2,002 1,252,700
2019/08/14 2,062 2,074 2,024 2,040 877,000
2019/08/13 2,050 2,056 2,033 2,045 1,225,000
2019/08/09 2,101 2,108 2,083 2,093 726,200
2019/08/08 2,118 2,126 2,090 2,097 986,200
2019/08/07 2,114 2,147 2,110 2,135 1,107,600
2019/08/06 2,053 2,144 2,050 2,139 1,246,400
2019/08/05 2,150 2,155 2,078 2,127 1,828,600
2019/08/02 2,232 2,236 2,162 2,170 2,438,400
2019/08/01 2,334 2,334 2,275 2,304 2,424,000
2019/07/31 2,421 2,428 2,359 2,380 2,129,500
2019/07/30 2,625 2,685 2,477 2,482 2,864,500
2019/07/29 2,641 2,645 2,615 2,631 471,700
2019/07/26 2,659 2,667 2,629 2,647 587,700
2019/07/25 2,645 2,677 2,639 2,647 1,152,300
2019/07/24 2,620 2,630 2,607 2,621 1,044,600
2019/07/23 2,521 2,602 2,505 2,600 1,189,600
2019/07/22 2,534 2,551 2,520 2,528 791,900
2019/07/19 2,488 2,527 2,479 2,520 629,700
2019/07/18 2,510 2,516 2,466 2,478 1,140,100
2019/07/17 2,539 2,572 2,538 2,541 762,300
2019/07/16 2,530 2,538 2,511 2,516 494,800
2019/07/12 2,553 2,561 2,532 2,533 397,000
2019/07/11 2,523 2,547 2,510 2,535 568,000
2019/07/10 2,520 2,534 2,509 2,528 568,000
2019/07/09 2,545 2,556 2,520 2,530 650,000
2019/07/08 2,544 2,564 2,535 2,551 441,900
2019/07/05 2,564 2,585 2,560 2,566 365,400
2019/07/04 2,564 2,570 2,540 2,564 541,400
2019/07/03 2,599 2,599 2,544 2,562 867,100
2019/07/02 2,575 2,609 2,554 2,606 725,100
2019/07/01 2,610 2,616 2,573 2,584 920,800
2019/06/28 2,557 2,557 2,526 2,533 978,500
2019/06/27 2,512 2,552 2,511 2,546 784,700
2019/06/26 2,490 2,514 2,488 2,500 437,000
2019/06/25 2,480 2,508 2,475 2,501 793,600
2019/06/24 2,495 2,499 2,471 2,481 645,900
2019/06/21 2,556 2,558 2,483 2,491 1,476,000
2019/06/20 2,537 2,545 2,503 2,523 667,300
2019/06/19 2,511 2,547 2,507 2,536 906,700
2019/06/18 2,489 2,506 2,452 2,461 662,100
2019/06/17 2,454 2,494 2,446 2,485 824,000
2019/06/14 2,420 2,500 2,420 2,476 1,278,000
2019/06/13 2,461 2,472 2,431 2,455 713,500
2019/06/12 2,469 2,507 2,442 2,487 1,028,800
2019/06/11 2,472 2,519 2,461 2,511 695,500
2019/06/10 2,469 2,476 2,446 2,459 698,800
2019/06/07 2,420 2,458 2,413 2,443 570,200
2019/06/06 2,455 2,468 2,412 2,412 1,018,300
2019/06/05 2,461 2,514 2,450 2,491 1,063,700
2019/06/04 2,371 2,432 2,360 2,429 1,010,900
2019/06/03 2,380 2,385 2,353 2,363 969,600
2019/05/31 2,457 2,462 2,426 2,433 966,700
2019/05/30 2,440 2,492 2,438 2,491 619,700
2019/05/29 2,449 2,470 2,420 2,463 817,800
2019/05/28 2,486 2,490 2,467 2,489 739,500
2019/05/27 2,476 2,495 2,460 2,475 560,900
2019/05/24 2,437 2,472 2,422 2,472 804,500
2019/05/23 2,487 2,489 2,451 2,464 760,000
2019/05/22 2,532 2,540 2,491 2,503 821,800
2019/05/21 2,435 2,495 2,417 2,493 1,017,200
2019/05/20 2,474 2,492 2,444 2,469 587,200
2019/05/17 2,461 2,474 2,435 2,458 639,000
2019/05/16 2,440 2,440 2,393 2,430 647,400
2019/05/15 2,440 2,460 2,421 2,459 925,600
2019/05/14 2,350 2,421 2,342 2,416 745,500
2019/05/13 2,452 2,458 2,428 2,434 972,100
2019/05/10 2,492 2,550 2,468 2,482 1,205,700
2019/05/09 2,536 2,538 2,475 2,480 1,432,800
2019/05/08 2,554 2,605 2,550 2,571 1,234,900
2019/05/07 2,626 2,642 2,593 2,594 1,455,200
2019/04/26 2,517 2,594 2,500 2,586 2,206,500
2019/04/25 2,695 2,700 2,634 2,657 1,337,200
2019/04/24 2,708 2,723 2,666 2,668 821,700
2019/04/23 2,700 2,716 2,681 2,704 606,000
2019/04/22 2,699 2,703 2,671 2,688 664,100
2019/04/19 2,730 2,738 2,700 2,714 714,700
2019/04/18 2,762 2,769 2,707 2,712 784,100
2019/04/17 2,760 2,782 2,750 2,764 967,700
2019/04/16 2,741 2,762 2,725 2,739 683,400
2019/04/15 2,758 2,781 2,745 2,776 1,028,300
2019/04/12 2,719 2,735 2,695 2,708 528,300
2019/04/11 2,707 2,722 2,690 2,711 709,900
2019/04/10 2,725 2,744 2,715 2,728 893,300
2019/04/09 2,758 2,783 2,751 2,781 700,800
2019/04/08 2,850 2,857 2,776 2,781 829,400
2019/04/05 2,831 2,859 2,825 2,839 1,032,200
2019/04/04 2,879 2,880 2,841 2,847 818,500
2019/04/03 2,820 2,876 2,801 2,872 977,400
2019/04/02 2,843 2,856 2,824 2,830 608,800
2019/04/01 2,778 2,833 2,768 2,799 1,087,800
2019/03/29 2,771 2,771 2,688 2,730 948,500
2019/03/28 2,687 2,694 2,638 2,683 1,055,100
2019/03/27 2,736 2,749 2,702 2,737 855,500
2019/03/26 2,702 2,735 2,679 2,732 906,800
2019/03/25 2,691 2,692 2,617 2,652 949,700
2019/03/22 2,725 2,747 2,719 2,741 569,800
2019/03/20 2,700 2,726 2,700 2,720 505,900
2019/03/19 2,702 2,713 2,687 2,706 550,100
2019/03/18 2,715 2,725 2,683 2,690 656,200
2019/03/15 2,692 2,722 2,686 2,702 860,400
2019/03/14 2,719 2,734 2,666 2,666 743,000
2019/03/13 2,712 2,727 2,669 2,676 735,000
2019/03/12 2,716 2,758 2,693 2,735 1,204,400
2019/03/11 2,670 2,693 2,653 2,682 640,200
2019/03/08 2,709 2,728 2,645 2,658 1,354,400
2019/03/07 2,807 2,818 2,748 2,749 1,137,500
2019/03/06 2,829 2,852 2,816 2,845 540,700
2019/03/05 2,898 2,898 2,829 2,850 977,000
2019/03/04 2,886 2,934 2,882 2,930 790,900
2019/03/01 2,852 2,872 2,820 2,865 779,000
2019/02/28 2,892 2,902 2,860 2,860 917,600
2019/02/27 2,891 2,913 2,891 2,907 992,200
2019/02/26 2,888 2,897 2,880 2,891 728,800
2019/02/25 2,880 2,886 2,865 2,882 649,800
2019/02/22 2,834 2,855 2,826 2,855 545,700
2019/02/21 2,848 2,859 2,818 2,851 775,200
2019/02/20 2,851 2,874 2,846 2,853 724,300
2019/02/19 2,859 2,863 2,831 2,834 629,500
2019/02/18 2,855 2,866 2,840 2,855 626,700
2019/02/15 2,811 2,818 2,777 2,798 698,300
2019/02/14 2,797 2,833 2,786 2,808 864,400
2019/02/13 2,786 2,826 2,776 2,804 940,100
2019/02/12 2,721 2,771 2,691 2,751 1,331,300
2019/02/08 2,762 2,763 2,680 2,700 1,551,700
2019/02/07 2,789 2,834 2,789 2,828 1,140,900
2019/02/06 2,804 2,833 2,786 2,810 898,800
2019/02/05 2,763 2,803 2,751 2,784 1,159,300
2019/02/04 2,681 2,754 2,675 2,736 940,700
2019/02/01 2,694 2,718 2,641 2,657 1,278,500
2019/01/31 2,712 2,804 2,680 2,735 1,980,200
2019/01/30 2,692 2,720 2,658 2,668 1,208,400
2019/01/29 2,644 2,659 2,607 2,654 1,134,000
2019/01/28 2,665 2,684 2,642 2,646 622,200
2019/01/25 2,623 2,668 2,619 2,654 936,700
2019/01/24 2,581 2,619 2,566 2,609 601,500
2019/01/23 2,576 2,614 2,568 2,592 734,400
2019/01/22 2,626 2,646 2,603 2,607 579,400
2019/01/21 2,641 2,669 2,625 2,630 736,500
2019/01/18 2,553 2,614 2,550 2,595 886,800
2019/01/17 2,582 2,598 2,528 2,532 687,700
2019/01/16 2,565 2,572 2,511 2,539 879,100
2019/01/15 2,488 2,565 2,488 2,563 1,246,600
2019/01/11 2,497 2,527 2,481 2,521 1,052,500
2019/01/10 2,454 2,488 2,435 2,464 767,400
2019/01/09 2,446 2,495 2,440 2,468 819,600
2019/01/08 2,417 2,468 2,408 2,432 896,500
2019/01/07 2,369 2,423 2,337 2,398 1,169,900
2019/01/04 2,257 2,293 2,221 2,286 1,035,800

このページの先頭へ