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
2026/03/04 16,700 16,920 15,385 16,015 6,828,800
2026/03/03 18,775 18,830 17,275 17,285 4,288,300
2026/03/02 18,500 18,765 18,025 18,375 4,992,100
2026/02/27 17,640 18,340 17,555 18,255 4,852,800
2026/02/26 17,595 17,800 17,415 17,580 3,088,900
2026/02/25 17,050 17,475 16,740 17,400 3,454,200
2026/02/24 18,005 18,100 16,875 17,195 5,295,200
2026/02/20 17,120 17,995 17,115 17,915 4,915,100
2026/02/19 17,110 17,335 16,770 17,270 2,367,400
2026/02/18 17,100 17,440 16,890 16,945 3,175,100
2026/02/17 17,605 17,655 16,650 16,940 3,687,500
2026/02/16 18,000 18,135 17,490 17,725 2,854,400
2026/02/13 17,810 17,950 17,260 17,710 4,915,200
2026/02/12 18,650 18,670 17,505 17,810 7,506,400
2026/02/10 17,500 18,250 16,960 18,250 10,719,500
2026/02/09 15,500 17,280 14,905 16,955 19,427,800
2026/02/06 13,630 14,650 13,575 14,650 7,079,300
2026/02/05 14,075 14,345 13,420 13,680 4,644,500
2026/02/04 13,900 13,995 13,555 13,910 4,341,400
2026/02/03 13,370 13,720 13,090 13,720 3,809,600
2026/02/02 13,145 13,650 12,950 13,070 4,769,600
2026/01/30 13,075 13,085 12,715 12,875 2,252,400
2026/01/29 12,860 13,170 12,725 12,985 3,516,000
2026/01/28 12,865 12,880 12,540 12,675 2,756,400
2026/01/27 12,985 13,100 12,705 13,035 2,619,300
2026/01/26 13,200 13,390 12,855 13,050 3,410,300
2026/01/23 13,605 13,800 13,205 13,265 4,178,100
2026/01/22 14,475 14,540 13,575 13,625 5,353,900
2026/01/21 13,875 14,625 13,840 14,400 4,238,600
2026/01/20 14,620 14,940 14,115 14,175 5,388,000
2026/01/19 13,915 14,600 13,625 14,570 6,071,000
2026/01/16 14,000 14,200 13,720 13,965 4,739,700
2026/01/15 13,670 13,975 13,590 13,905 3,614,600
2026/01/14 13,400 13,900 13,340 13,825 5,549,600
2026/01/13 13,190 13,615 13,005 13,420 6,789,500
2026/01/09 12,150 12,395 12,000 12,370 4,892,900
2026/01/08 11,560 12,035 11,555 11,990 5,085,700
2026/01/07 11,575 11,830 11,415 11,620 4,238,600
2026/01/06 11,460 11,930 11,445 11,870 5,689,200
2026/01/05 10,730 11,200 10,645 11,200 4,299,700

このページの先頭へ