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
2021/12/30 2,075 2,081 2,050 2,078 590,900
2021/12/29 2,077 2,087 2,061 2,073 1,006,700
2021/12/28 2,075 2,084 2,040 2,054 1,034,500
2021/12/27 2,076 2,083 2,055 2,065 929,800
2021/12/24 2,100 2,119 2,070 2,078 1,291,000
2021/12/23 2,038 2,080 2,033 2,064 1,294,600
2021/12/22 2,050 2,070 2,022 2,028 1,201,900
2021/12/21 2,031 2,039 2,000 2,018 1,258,100
2021/12/20 2,015 2,045 1,987 1,991 1,688,000
2021/12/17 2,088 2,113 2,056 2,065 1,718,100
2021/12/16 2,056 2,083 2,045 2,055 1,674,500
2021/12/15 1,966 2,071 1,966 2,054 3,152,500
2021/12/14 1,962 1,969 1,937 1,956 1,123,100
2021/12/13 2,000 2,006 1,955 1,983 1,042,600
2021/12/10 1,983 2,020 1,970 1,985 1,076,200
2021/12/09 2,009 2,024 1,982 1,992 939,600
2021/12/08 2,030 2,033 1,996 2,006 1,304,500
2021/12/07 2,015 2,030 1,981 2,022 1,432,700
2021/12/06 1,970 2,004 1,938 1,975 1,358,200
2021/12/03 1,950 1,964 1,926 1,954 2,048,300
2021/12/02 1,910 1,928 1,888 1,921 1,778,700
2021/12/01 1,945 1,978 1,918 1,939 2,214,500
2021/11/30 2,000 2,014 1,904 1,908 2,696,700
2021/11/29 1,990 2,034 1,971 1,985 2,055,000
2021/11/26 2,105 2,110 2,033 2,052 1,510,000
2021/11/25 2,102 2,135 2,084 2,117 1,427,100
2021/11/24 2,079 2,113 2,070 2,092 1,927,600
2021/11/22 2,044 2,065 2,000 2,063 1,938,500
2021/11/19 2,071 2,087 2,057 2,086 1,490,700
2021/11/18 2,055 2,087 2,040 2,085 951,300
2021/11/17 2,097 2,098 2,054 2,075 1,276,200
2021/11/16 2,079 2,138 2,058 2,107 2,013,400
2021/11/15 2,067 2,105 2,066 2,070 1,541,200
2021/11/12 2,044 2,080 2,036 2,047 1,745,300
2021/11/11 2,067 2,080 2,017 2,032 2,840,400
2021/11/10 2,117 2,126 2,051 2,073 3,937,500
2021/11/09 2,307 2,313 2,103 2,112 5,392,000
2021/11/08 2,340 2,358 2,321 2,327 973,000
2021/11/05 2,332 2,336 2,291 2,309 990,000
2021/11/04 2,352 2,366 2,335 2,353 879,200
2021/11/02 2,374 2,379 2,325 2,327 938,600
2021/11/01 2,345 2,351 2,315 2,346 1,143,600
2021/10/29 2,328 2,336 2,283 2,306 1,045,000
2021/10/28 2,304 2,325 2,280 2,310 2,660,800
2021/10/27 2,379 2,403 2,317 2,340 1,719,900
2021/10/26 2,410 2,420 2,344 2,361 2,409,900
2021/10/25 2,345 2,421 2,342 2,403 1,873,600
2021/10/22 2,323 2,372 2,295 2,358 2,422,700
2021/10/21 2,394 2,414 2,338 2,344 4,359,200
2021/10/20 2,505 2,508 2,330 2,347 8,262,300
2021/10/19 2,761 2,792 2,542 2,580 4,783,500
2021/10/18 2,685 2,776 2,680 2,762 2,657,400
2021/10/15 2,660 2,667 2,632 2,660 1,367,400
2021/10/14 2,640 2,670 2,613 2,650 1,565,800
2021/10/13 2,589 2,642 2,553 2,612 1,618,000
2021/10/12 2,540 2,594 2,537 2,583 1,588,300
2021/10/11 2,480 2,519 2,475 2,513 874,900
2021/10/08 2,459 2,492 2,440 2,444 933,100
2021/10/07 2,497 2,512 2,412 2,429 1,763,000
2021/10/06 2,522 2,586 2,473 2,495 1,525,500
2021/10/05 2,497 2,529 2,451 2,520 1,306,500
2021/10/04 2,518 2,555 2,482 2,503 1,267,300
2021/10/01 2,560 2,583 2,445 2,471 2,397,700
2021/09/30 2,589 2,644 2,571 2,607 1,300,400
2021/09/29 2,570 2,662 2,559 2,594 2,450,900
2021/09/28 2,577 2,600 2,535 2,600 1,606,900
2021/09/27 2,540 2,583 2,532 2,546 1,237,600
2021/09/24 2,509 2,532 2,502 2,523 1,515,800
2021/09/22 2,411 2,432 2,397 2,424 1,029,400
2021/09/21 2,411 2,456 2,389 2,446 1,102,400
2021/09/17 2,488 2,493 2,463 2,472 1,540,000
2021/09/16 2,578 2,584 2,501 2,507 1,375,700
2021/09/15 2,560 2,568 2,523 2,558 1,661,700
2021/09/14 2,522 2,596 2,522 2,596 2,201,100
2021/09/13 2,490 2,510 2,476 2,496 1,091,000
2021/09/10 2,472 2,522 2,465 2,501 1,889,900
2021/09/09 2,435 2,456 2,433 2,455 788,600
2021/09/08 2,455 2,471 2,436 2,466 884,800
2021/09/07 2,464 2,474 2,439 2,455 1,540,400
2021/09/06 2,480 2,493 2,424 2,440 1,713,100
2021/09/03 2,351 2,446 2,342 2,440 1,961,400
2021/09/02 2,376 2,386 2,340 2,344 974,800
2021/09/01 2,342 2,390 2,330 2,390 1,255,600
2021/08/31 2,357 2,373 2,317 2,342 2,046,200
2021/08/30 2,382 2,392 2,360 2,389 810,900
2021/08/27 2,364 2,372 2,334 2,347 705,600
2021/08/26 2,425 2,426 2,361 2,366 962,600
2021/08/25 2,380 2,407 2,360 2,375 1,046,000
2021/08/24 2,297 2,335 2,290 2,333 702,600
2021/08/23 2,274 2,303 2,271 2,285 797,800
2021/08/20 2,332 2,352 2,269 2,276 1,380,100
2021/08/19 2,344 2,395 2,330 2,365 2,703,500
2021/08/18 2,318 2,382 2,306 2,354 2,800,900
2021/08/17 2,432 2,441 2,342 2,342 1,356,900
2021/08/16 2,418 2,427 2,390 2,424 1,566,100
2021/08/13 2,510 2,512 2,445 2,446 1,240,200
2021/08/12 2,523 2,577 2,521 2,528 1,928,500
2021/08/11 2,471 2,536 2,453 2,509 2,833,300
2021/08/10 2,420 2,495 2,420 2,459 2,084,800
2021/08/06 2,375 2,479 2,368 2,443 4,230,800
2021/08/05 2,285 2,453 2,271 2,353 3,392,900
2021/08/04 2,322 2,325 2,292 2,325 914,100
2021/08/03 2,333 2,333 2,295 2,329 924,100
2021/08/02 2,306 2,333 2,287 2,325 886,900
2021/07/30 2,309 2,309 2,266 2,278 715,400
2021/07/29 2,309 2,322 2,296 2,312 623,100
2021/07/28 2,285 2,315 2,280 2,307 753,000
2021/07/27 2,297 2,326 2,295 2,304 957,600
2021/07/26 2,261 2,291 2,252 2,280 1,034,800
2021/07/21 2,278 2,279 2,208 2,212 1,448,100
2021/07/20 2,212 2,256 2,210 2,228 1,149,200
2021/07/19 2,260 2,271 2,228 2,250 1,321,200
2021/07/16 2,265 2,308 2,262 2,301 1,256,700
2021/07/15 2,323 2,323 2,253 2,261 2,560,200
2021/07/14 2,385 2,400 2,345 2,352 1,761,400
2021/07/13 2,416 2,459 2,416 2,448 1,289,800
2021/07/12 2,349 2,395 2,341 2,391 1,356,500
2021/07/09 2,276 2,318 2,223 2,312 2,897,200
2021/07/08 2,333 2,369 2,331 2,341 1,391,700
2021/07/07 2,323 2,340 2,297 2,336 1,273,800
2021/07/06 2,388 2,406 2,381 2,396 702,100
2021/07/05 2,374 2,395 2,362 2,378 787,900
2021/07/02 2,373 2,395 2,363 2,395 775,700
2021/07/01 2,389 2,398 2,343 2,362 875,100
2021/06/30 2,346 2,383 2,342 2,375 1,229,400
2021/06/29 2,377 2,379 2,333 2,344 1,777,400
2021/06/28 2,440 2,467 2,423 2,444 1,168,300
2021/06/25 2,400 2,440 2,393 2,422 1,546,800
2021/06/24 2,346 2,398 2,346 2,357 1,379,400
2021/06/23 2,338 2,364 2,301 2,345 1,880,500
2021/06/22 2,374 2,379 2,310 2,323 2,039,700
2021/06/21 2,280 2,304 2,244 2,280 2,265,200
2021/06/18 2,375 2,381 2,342 2,362 2,535,500
2021/06/17 2,476 2,501 2,445 2,475 1,029,600
2021/06/16 2,499 2,517 2,473 2,477 850,600
2021/06/15 2,515 2,538 2,453 2,481 1,504,200
2021/06/14 2,486 2,503 2,477 2,503 1,091,700
2021/06/11 2,506 2,512 2,435 2,466 2,005,500
2021/06/10 2,538 2,542 2,513 2,535 788,300
2021/06/09 2,588 2,605 2,530 2,539 1,916,900
2021/06/08 2,662 2,687 2,635 2,636 819,000
2021/06/07 2,740 2,751 2,652 2,677 1,968,400
2021/06/04 2,721 2,768 2,691 2,766 1,546,400
2021/06/03 2,705 2,755 2,690 2,718 1,229,200
2021/06/02 2,699 2,738 2,665 2,728 1,245,000
2021/06/01 2,695 2,717 2,645 2,685 1,345,000
2021/05/31 2,673 2,674 2,601 2,632 1,104,800
2021/05/28 2,660 2,713 2,658 2,682 2,082,900
2021/05/27 2,613 2,631 2,572 2,572 1,992,300
2021/05/26 2,540 2,648 2,524 2,647 2,646,700
2021/05/25 2,528 2,592 2,511 2,537 2,975,800
2021/05/24 2,460 2,499 2,450 2,493 1,891,800
2021/05/21 2,445 2,445 2,399 2,430 1,726,500
2021/05/20 2,467 2,468 2,425 2,445 1,461,100
2021/05/19 2,475 2,491 2,446 2,472 1,789,500
2021/05/18 2,530 2,557 2,508 2,515 1,340,200
2021/05/17 2,602 2,604 2,506 2,529 1,567,800
2021/05/14 2,649 2,668 2,576 2,577 2,005,100
2021/05/13 2,591 2,668 2,574 2,580 1,730,200
2021/05/12 2,680 2,683 2,535 2,603 1,993,200
2021/05/11 2,790 2,840 2,652 2,674 2,243,500
2021/05/10 2,738 2,827 2,738 2,807 1,740,700
2021/05/07 2,679 2,725 2,667 2,710 1,061,200
2021/05/06 2,633 2,693 2,632 2,685 1,186,600
2021/04/30 2,614 2,637 2,603 2,613 1,301,200
2021/04/28 2,613 2,637 2,587 2,605 1,424,400
2021/04/27 2,508 2,575 2,485 2,563 1,293,900
2021/04/26 2,498 2,519 2,470 2,504 970,200
2021/04/23 2,461 2,488 2,441 2,484 859,200
2021/04/22 2,494 2,510 2,473 2,491 1,085,600
2021/04/21 2,477 2,479 2,410 2,437 1,458,200
2021/04/20 2,576 2,581 2,526 2,552 1,055,800
2021/04/19 2,638 2,638 2,597 2,608 878,200
2021/04/16 2,654 2,668 2,619 2,643 749,700
2021/04/15 2,670 2,693 2,659 2,675 816,500
2021/04/14 2,615 2,677 2,602 2,664 1,050,000
2021/04/13 2,620 2,662 2,605 2,636 883,500
2021/04/12 2,692 2,704 2,630 2,642 676,200
2021/04/09 2,635 2,690 2,612 2,660 1,028,300
2021/04/08 2,604 2,636 2,593 2,628 765,900
2021/04/07 2,602 2,643 2,572 2,617 1,153,100
2021/04/06 2,683 2,685 2,607 2,623 1,072,800
2021/04/05 2,682 2,718 2,637 2,690 892,400
2021/04/02 2,674 2,713 2,668 2,680 954,400
2021/04/01 2,765 2,766 2,619 2,640 1,722,500
2021/03/31 2,799 2,810 2,729 2,742 1,312,400
2021/03/30 2,705 2,790 2,704 2,780 1,142,200
2021/03/29 2,795 2,813 2,664 2,699 2,066,200
2021/03/26 2,771 2,842 2,754 2,776 1,765,100
2021/03/25 2,699 2,774 2,699 2,709 1,283,600
2021/03/24 2,695 2,711 2,621 2,677 1,605,900
2021/03/23 2,855 2,861 2,765 2,768 1,218,200
2021/03/22 2,831 2,855 2,785 2,840 1,499,300
2021/03/19 2,764 2,830 2,754 2,820 1,477,800
2021/03/18 2,828 2,833 2,751 2,783 1,436,700
2021/03/17 2,755 2,803 2,710 2,802 1,643,100
2021/03/16 2,825 2,841 2,768 2,796 1,940,900
2021/03/15 2,745 2,849 2,745 2,805 2,007,200
2021/03/12 2,632 2,732 2,601 2,725 3,482,700
2021/03/11 2,599 2,642 2,578 2,582 1,437,000
2021/03/10 2,528 2,559 2,489 2,551 1,160,100
2021/03/09 2,558 2,568 2,512 2,568 1,657,300
2021/03/08 2,571 2,581 2,480 2,490 1,420,000
2021/03/05 2,547 2,567 2,490 2,547 1,427,400
2021/03/04 2,610 2,636 2,488 2,544 2,671,400
2021/03/03 2,474 2,597 2,465 2,579 3,275,800
2021/03/02 2,422 2,468 2,405 2,447 1,703,200
2021/03/01 2,400 2,416 2,364 2,388 1,252,400
2021/02/26 2,350 2,404 2,304 2,388 1,897,100
2021/02/25 2,446 2,466 2,369 2,390 1,631,800
2021/02/24 2,334 2,408 2,312 2,371 2,318,400
2021/02/22 2,319 2,359 2,291 2,307 1,208,400
2021/02/19 2,346 2,368 2,266 2,294 1,740,800
2021/02/18 2,472 2,483 2,353 2,374 1,956,000
2021/02/17 2,395 2,481 2,390 2,454 1,950,100
2021/02/16 2,321 2,418 2,306 2,399 1,733,700
2021/02/15 2,350 2,375 2,290 2,314 1,010,900
2021/02/12 2,305 2,318 2,270 2,315 953,300
2021/02/10 2,351 2,364 2,320 2,323 1,069,100
2021/02/09 2,398 2,418 2,332 2,356 1,685,300
2021/02/08 2,368 2,426 2,366 2,405 1,594,300
2021/02/05 2,370 2,423 2,333 2,365 2,204,600
2021/02/04 2,321 2,400 2,313 2,338 2,558,500
2021/02/03 2,348 2,375 2,311 2,344 1,478,600
2021/02/02 2,246 2,319 2,230 2,314 1,285,400
2021/02/01 2,214 2,308 2,214 2,273 1,631,900
2021/01/29 2,301 2,315 2,207 2,215 1,371,500
2021/01/28 2,190 2,317 2,183 2,301 2,120,900
2021/01/27 2,331 2,350 2,262 2,263 1,671,700
2021/01/26 2,409 2,413 2,297 2,312 2,094,800
2021/01/25 2,437 2,446 2,375 2,392 1,355,000
2021/01/22 2,385 2,412 2,354 2,404 1,869,300
2021/01/21 2,486 2,495 2,397 2,398 2,436,100
2021/01/20 2,489 2,499 2,443 2,464 1,352,400
2021/01/19 2,470 2,540 2,454 2,488 1,751,300
2021/01/18 2,490 2,519 2,450 2,474 2,124,200
2021/01/15 2,561 2,609 2,504 2,516 2,051,000
2021/01/14 2,650 2,660 2,550 2,564 3,227,300
2021/01/13 2,538 2,640 2,530 2,635 2,259,700
2021/01/12 2,539 2,623 2,527 2,562 2,438,300
2021/01/08 2,489 2,534 2,457 2,527 3,009,900
2021/01/07 2,420 2,506 2,412 2,463 3,400,800
2021/01/06 2,330 2,364 2,311 2,351 2,240,400
2021/01/05 2,315 2,349 2,291 2,334 1,673,600
2021/01/04 2,349 2,359 2,259 2,340 2,281,900

このページの先頭へ