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
2020/12/30 2,331 2,339 2,296 2,324 2,178,200
2020/12/29 2,286 2,353 2,270 2,306 3,529,400
2020/12/28 2,155 2,263 2,136 2,263 3,460,800
2020/12/25 2,140 2,185 2,131 2,154 1,598,300
2020/12/24 2,150 2,204 2,119 2,131 3,127,600
2020/12/23 2,121 2,138 2,052 2,061 2,216,600
2020/12/22 2,078 2,168 2,070 2,128 3,375,500
2020/12/21 2,120 2,130 2,078 2,102 2,705,300
2020/12/18 2,002 2,088 1,995 2,073 4,120,300
2020/12/17 2,111 2,123 2,001 2,010 3,744,000
2020/12/16 2,060 2,128 2,051 2,117 3,460,200
2020/12/15 1,990 2,125 1,974 2,104 6,746,500
2020/12/14 1,825 2,005 1,819 1,991 5,724,600
2020/12/11 1,785 1,793 1,718 1,793 3,823,000
2020/12/10 1,730 1,787 1,716 1,760 3,150,800
2020/12/09 1,617 1,705 1,614 1,687 2,808,500
2020/12/08 1,570 1,617 1,556 1,612 1,680,300
2020/12/07 1,620 1,625 1,582 1,586 1,229,200
2020/12/04 1,574 1,607 1,568 1,602 1,460,900
2020/12/03 1,572 1,595 1,564 1,585 1,641,500
2020/12/02 1,541 1,578 1,536 1,567 2,276,800
2020/12/01 1,503 1,547 1,488 1,536 3,082,500
2020/11/30 1,576 1,577 1,491 1,515 13,095,400
2020/11/27 1,588 1,604 1,575 1,590 4,058,200
2020/11/26 1,587 1,614 1,578 1,605 1,867,400
2020/11/25 1,640 1,666 1,608 1,611 2,488,400
2020/11/24 1,630 1,634 1,600 1,600 2,288,600
2020/11/20 1,550 1,592 1,543 1,588 1,711,300
2020/11/19 1,610 1,637 1,564 1,588 2,317,600
2020/11/18 1,573 1,606 1,546 1,595 1,730,800
2020/11/17 1,616 1,622 1,583 1,597 2,067,500
2020/11/16 1,571 1,598 1,546 1,576 2,251,000
2020/11/13 1,533 1,566 1,510 1,541 2,015,500
2020/11/12 1,549 1,575 1,529 1,573 2,509,000
2020/11/11 1,619 1,674 1,560 1,597 3,482,800
2020/11/10 1,528 1,611 1,525 1,599 6,862,000
2020/11/09 1,390 1,426 1,358 1,408 2,501,500
2020/11/06 1,328 1,385 1,320 1,383 2,525,000
2020/11/05 1,341 1,342 1,302 1,323 2,347,900
2020/11/04 1,369 1,377 1,339 1,354 2,739,300
2020/11/02 1,257 1,327 1,257 1,325 2,434,200
2020/10/30 1,287 1,294 1,236 1,240 2,650,300
2020/10/29 1,240 1,321 1,231 1,304 2,848,500
2020/10/28 1,296 1,298 1,260 1,266 1,855,400
2020/10/27 1,340 1,343 1,316 1,321 1,275,600
2020/10/26 1,355 1,377 1,349 1,367 1,235,100
2020/10/23 1,343 1,369 1,329 1,357 1,827,600
2020/10/22 1,330 1,338 1,321 1,329 1,049,400
2020/10/21 1,307 1,343 1,307 1,336 1,448,000
2020/10/20 1,310 1,322 1,288 1,292 1,509,900
2020/10/19 1,303 1,342 1,302 1,340 1,905,300
2020/10/16 1,305 1,318 1,281 1,281 1,515,700
2020/10/15 1,327 1,332 1,300 1,300 1,608,500
2020/10/14 1,365 1,365 1,328 1,330 1,878,500
2020/10/13 1,391 1,399 1,364 1,388 1,368,500
2020/10/12 1,399 1,400 1,366 1,370 1,443,300
2020/10/09 1,443 1,449 1,397 1,402 1,749,300
2020/10/08 1,465 1,472 1,427 1,430 1,193,400
2020/10/07 1,424 1,463 1,415 1,461 1,311,400
2020/10/06 1,426 1,465 1,417 1,463 1,535,900
2020/10/05 1,417 1,448 1,385 1,405 1,876,400
2020/10/02 1,418 1,428 1,365 1,370 2,210,800
2020/09/30 1,431 1,461 1,415 1,417 2,004,600
2020/09/29 1,488 1,493 1,448 1,450 1,223,800
2020/09/28 1,450 1,472 1,424 1,472 1,401,000
2020/09/25 1,470 1,473 1,437 1,441 1,364,300
2020/09/24 1,471 1,473 1,445 1,452 1,406,300
2020/09/23 1,492 1,498 1,470 1,483 1,317,700
2020/09/18 1,510 1,533 1,502 1,527 1,291,100
2020/09/17 1,538 1,548 1,492 1,494 1,159,700
2020/09/16 1,567 1,568 1,535 1,537 965,000
2020/09/15 1,594 1,594 1,566 1,578 1,015,800
2020/09/14 1,585 1,611 1,578 1,609 1,256,700
2020/09/11 1,545 1,567 1,524 1,567 1,500,200
2020/09/10 1,511 1,544 1,506 1,544 1,407,500
2020/09/09 1,478 1,507 1,469 1,503 1,142,600
2020/09/08 1,502 1,515 1,494 1,515 989,800
2020/09/07 1,475 1,507 1,472 1,490 955,200
2020/09/04 1,450 1,475 1,445 1,475 944,100
2020/09/03 1,485 1,495 1,470 1,475 889,100
2020/09/02 1,492 1,494 1,447 1,455 1,254,300
2020/09/01 1,488 1,490 1,468 1,477 950,800
2020/08/31 1,525 1,549 1,502 1,502 1,511,800
2020/08/28 1,503 1,533 1,468 1,484 1,793,100
2020/08/27 1,481 1,487 1,466 1,468 900,000
2020/08/26 1,490 1,507 1,484 1,501 970,900
2020/08/25 1,495 1,526 1,490 1,514 1,623,200
2020/08/24 1,471 1,480 1,445 1,450 762,500
2020/08/21 1,470 1,504 1,465 1,468 946,500
2020/08/20 1,460 1,484 1,451 1,469 982,500
2020/08/19 1,460 1,480 1,447 1,475 1,094,600
2020/08/18 1,500 1,502 1,460 1,476 1,237,400
2020/08/17 1,516 1,541 1,507 1,510 821,700
2020/08/14 1,550 1,558 1,520 1,523 1,098,500
2020/08/13 1,605 1,614 1,549 1,554 1,814,500
2020/08/12 1,550 1,596 1,542 1,580 1,552,300
2020/08/11 1,488 1,560 1,470 1,558 2,289,700
2020/08/07 1,399 1,435 1,384 1,428 2,480,400
2020/08/06 1,530 1,543 1,436 1,443 2,572,500
2020/08/05 1,513 1,552 1,508 1,533 1,050,800
2020/08/04 1,500 1,543 1,489 1,538 1,012,600
2020/08/03 1,434 1,482 1,431 1,469 1,049,600
2020/07/31 1,484 1,491 1,430 1,434 1,488,500
2020/07/30 1,550 1,554 1,502 1,504 792,600
2020/07/29 1,553 1,571 1,535 1,538 1,432,100
2020/07/28 1,606 1,615 1,562 1,566 886,700
2020/07/27 1,608 1,621 1,561 1,621 930,700
2020/07/22 1,656 1,669 1,619 1,620 846,100
2020/07/21 1,629 1,645 1,615 1,635 729,000
2020/07/20 1,658 1,667 1,625 1,659 711,500
2020/07/17 1,668 1,678 1,635 1,657 1,290,900
2020/07/16 1,684 1,710 1,662 1,685 2,225,000
2020/07/15 1,611 1,649 1,606 1,625 1,395,400
2020/07/14 1,559 1,588 1,532 1,576 1,072,800
2020/07/13 1,531 1,573 1,531 1,559 1,286,600
2020/07/10 1,532 1,533 1,487 1,487 1,219,500
2020/07/09 1,547 1,568 1,537 1,538 904,800
2020/07/08 1,550 1,583 1,533 1,559 935,500
2020/07/07 1,599 1,605 1,552 1,574 982,300
2020/07/06 1,537 1,597 1,531 1,592 1,286,000
2020/07/03 1,548 1,566 1,505 1,527 1,140,900
2020/07/02 1,495 1,553 1,480 1,530 1,841,400
2020/07/01 1,525 1,538 1,488 1,505 1,750,100
2020/06/30 1,531 1,576 1,530 1,550 2,763,700
2020/06/29 1,524 1,527 1,480 1,487 2,085,600
2020/06/26 1,588 1,605 1,550 1,557 1,728,400
2020/06/25 1,612 1,627 1,557 1,564 2,327,200
2020/06/24 1,684 1,694 1,652 1,652 1,484,700
2020/06/23 1,723 1,737 1,690 1,710 888,000
2020/06/22 1,680 1,724 1,676 1,700 710,500
2020/06/19 1,740 1,740 1,688 1,698 1,424,700
2020/06/18 1,758 1,760 1,691 1,716 1,566,600
2020/06/17 1,800 1,805 1,754 1,781 946,700
2020/06/16 1,717 1,824 1,711 1,817 1,940,200
2020/06/15 1,740 1,746 1,660 1,660 1,486,400
2020/06/12 1,724 1,778 1,704 1,768 1,626,100
2020/06/11 1,875 1,893 1,819 1,819 1,242,300
2020/06/10 1,895 1,940 1,873 1,925 1,365,200
2020/06/09 1,988 2,016 1,954 1,975 1,269,600
2020/06/08 1,968 1,990 1,942 1,980 1,945,800
2020/06/05 1,807 1,889 1,791 1,888 1,751,600
2020/06/04 1,820 1,826 1,760 1,786 1,148,200
2020/06/03 1,798 1,810 1,756 1,762 1,381,300
2020/06/02 1,713 1,762 1,708 1,735 955,600
2020/06/01 1,690 1,721 1,681 1,699 726,100
2020/05/29 1,735 1,760 1,701 1,706 1,727,100
2020/05/28 1,820 1,853 1,770 1,803 1,422,300
2020/05/27 1,691 1,762 1,670 1,754 1,244,300
2020/05/26 1,649 1,701 1,634 1,690 1,096,400
2020/05/25 1,599 1,614 1,588 1,614 769,500
2020/05/22 1,612 1,616 1,554 1,565 697,700
2020/05/21 1,629 1,647 1,601 1,608 773,300
2020/05/20 1,551 1,613 1,551 1,612 882,700
2020/05/19 1,591 1,616 1,583 1,587 1,100,900
2020/05/18 1,509 1,518 1,486 1,511 723,900
2020/05/15 1,515 1,535 1,478 1,509 1,084,200
2020/05/14 1,536 1,540 1,485 1,485 1,453,600
2020/05/13 1,505 1,570 1,500 1,564 1,693,400
2020/05/12 1,652 1,668 1,563 1,585 2,557,100
2020/05/11 1,639 1,689 1,636 1,680 1,043,900
2020/05/08 1,558 1,603 1,540 1,599 964,000
2020/05/07 1,528 1,536 1,512 1,527 889,300
2020/05/01 1,597 1,600 1,552 1,567 1,102,100
2020/04/30 1,618 1,665 1,618 1,644 1,166,900
2020/04/28 1,571 1,581 1,546 1,557 696,900
2020/04/27 1,503 1,555 1,493 1,555 840,700
2020/04/24 1,499 1,504 1,467 1,488 854,700
2020/04/23 1,449 1,502 1,442 1,501 824,100
2020/04/22 1,438 1,458 1,423 1,430 817,800
2020/04/21 1,464 1,473 1,437 1,460 1,077,400
2020/04/20 1,498 1,514 1,484 1,492 888,900
2020/04/17 1,462 1,509 1,448 1,503 1,400,000
2020/04/16 1,410 1,438 1,405 1,432 986,400
2020/04/15 1,471 1,483 1,435 1,452 1,253,500
2020/04/14 1,433 1,488 1,416 1,484 1,100,900
2020/04/13 1,471 1,490 1,448 1,452 685,600
2020/04/10 1,481 1,508 1,441 1,499 1,041,800
2020/04/09 1,450 1,489 1,442 1,480 1,083,300
2020/04/08 1,477 1,485 1,407 1,450 1,632,000
2020/04/07 1,488 1,494 1,394 1,477 1,663,300
2020/04/06 1,362 1,445 1,331 1,428 1,176,400
2020/04/03 1,384 1,403 1,342 1,359 1,348,900
2020/04/02 1,430 1,434 1,370 1,374 1,827,700
2020/04/01 1,544 1,552 1,431 1,448 1,481,800
2020/03/31 1,604 1,638 1,561 1,569 1,028,700
2020/03/30 1,594 1,628 1,521 1,613 1,440,600
2020/03/27 1,733 1,741 1,643 1,681 1,637,300
2020/03/26 1,632 1,683 1,590 1,658 1,348,200
2020/03/25 1,659 1,737 1,622 1,733 1,768,400
2020/03/24 1,509 1,543 1,444 1,539 1,370,100
2020/03/23 1,422 1,464 1,406 1,450 2,228,600
2020/03/19 1,500 1,508 1,392 1,435 1,977,500
2020/03/18 1,458 1,542 1,454 1,459 1,963,800
2020/03/17 1,379 1,459 1,347 1,447 1,809,800
2020/03/16 1,455 1,487 1,398 1,403 1,851,300
2020/03/13 1,388 1,484 1,376 1,425 2,533,900
2020/03/12 1,605 1,627 1,524 1,535 2,247,500
2020/03/11 1,655 1,697 1,639 1,642 1,302,400
2020/03/10 1,601 1,662 1,562 1,642 1,811,700
2020/03/09 1,740 1,747 1,644 1,651 1,780,300
2020/03/06 1,850 1,867 1,809 1,815 1,120,800
2020/03/05 1,940 1,948 1,896 1,901 829,600
2020/03/04 1,880 1,931 1,861 1,903 798,500
2020/03/03 2,000 2,007 1,914 1,914 1,015,600
2020/03/02 1,920 1,985 1,909 1,951 1,123,700
2020/02/28 1,960 1,980 1,929 1,960 2,425,000
2020/02/27 2,040 2,055 2,000 2,009 1,316,300
2020/02/26 2,070 2,079 2,036 2,077 911,500
2020/02/25 2,085 2,146 2,077 2,097 1,461,400
2020/02/21 2,220 2,243 2,203 2,205 830,200
2020/02/20 2,209 2,250 2,195 2,219 1,099,200
2020/02/19 2,214 2,220 2,183 2,185 816,500
2020/02/18 2,247 2,263 2,218 2,223 724,500
2020/02/17 2,186 2,244 2,182 2,238 852,100
2020/02/14 2,203 2,243 2,183 2,236 1,728,800
2020/02/13 2,285 2,286 2,242 2,244 836,400
2020/02/12 2,298 2,299 2,253 2,261 1,082,100
2020/02/10 2,249 2,305 2,221 2,302 1,009,000
2020/02/07 2,311 2,335 2,261 2,281 2,084,700
2020/02/06 2,266 2,415 2,254 2,353 3,979,300
2020/02/05 2,155 2,179 2,142 2,166 1,017,200
2020/02/04 2,122 2,134 2,101 2,133 1,353,300
2020/02/03 2,123 2,154 2,116 2,126 1,557,500
2020/01/31 2,199 2,223 2,195 2,197 1,139,600
2020/01/30 2,223 2,242 2,180 2,187 1,027,500
2020/01/29 2,233 2,249 2,217 2,238 565,200
2020/01/28 2,209 2,243 2,195 2,233 879,400
2020/01/27 2,272 2,293 2,250 2,255 828,300
2020/01/24 2,325 2,337 2,313 2,321 569,100
2020/01/23 2,361 2,364 2,312 2,312 957,700
2020/01/22 2,360 2,387 2,351 2,379 717,500
2020/01/21 2,415 2,424 2,371 2,375 591,800
2020/01/20 2,381 2,421 2,380 2,415 450,300
2020/01/17 2,338 2,389 2,328 2,382 1,168,500
2020/01/16 2,359 2,362 2,314 2,320 981,200
2020/01/15 2,381 2,383 2,358 2,364 647,800
2020/01/14 2,399 2,414 2,391 2,405 667,900
2020/01/10 2,380 2,383 2,359 2,383 569,600
2020/01/09 2,378 2,386 2,352 2,361 589,500
2020/01/08 2,333 2,350 2,319 2,342 850,500
2020/01/07 2,379 2,396 2,369 2,393 496,700
2020/01/06 2,373 2,381 2,342 2,367 881,300

このページの先頭へ