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

川崎汽船(9107)の株価時系列情報

川崎汽船(9107)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
2026/03/19 2,879 2,924 2,781 2,781 15,830,800
2026/03/18 2,896 2,965 2,858 2,875 14,141,200
2026/03/17 2,744 2,897 2,740 2,813 14,633,900
2026/03/16 2,686 2,695 2,640 2,646 5,370,000
2026/03/13 2,622 2,692 2,622 2,644 6,189,600
2026/03/12 2,675 2,695 2,606 2,670 6,233,500
2026/03/11 2,644 2,742 2,636 2,699 10,012,300
2026/03/10 2,577 2,628 2,541 2,613 8,662,400
2026/03/09 2,548 2,606 2,522 2,578 10,912,400
2026/03/06 2,566 2,608 2,511 2,608 7,084,900
2026/03/05 2,555 2,631 2,552 2,609 9,239,400
2026/03/04 2,540 2,592 2,470 2,525 11,195,100
2026/03/03 2,652 2,661 2,554 2,570 10,547,500
2026/03/02 2,631 2,660 2,551 2,660 19,180,800
2026/02/27 2,500 2,513 2,475 2,513 7,218,100
2026/02/26 2,458 2,523 2,458 2,503 8,075,800
2026/02/25 2,440 2,449 2,411 2,434 5,930,200
2026/02/24 2,420 2,437 2,404 2,425 6,199,400
2026/02/20 2,387 2,406 2,372 2,406 6,388,000
2026/02/19 2,337 2,385 2,331 2,385 7,525,300
2026/02/18 2,306 2,321 2,293 2,315 3,152,500
2026/02/17 2,317 2,325 2,281 2,291 4,001,500
2026/02/16 2,321 2,342 2,306 2,306 3,576,700
2026/02/13 2,318 2,330 2,304 2,319 4,725,300
2026/02/12 2,327 2,363 2,327 2,342 5,608,600
2026/02/10 2,317 2,335 2,309 2,329 3,666,300
2026/02/09 2,375 2,379 2,307 2,311 7,626,000
2026/02/06 2,321 2,341 2,288 2,341 4,768,600
2026/02/05 2,350 2,372 2,298 2,315 8,417,000
2026/02/04 2,300 2,350 2,285 2,330 8,867,000
2026/02/03 2,270 2,307 2,259 2,306 6,842,800
2026/02/02 2,245 2,278 2,233 2,237 5,278,300
2026/01/30 2,249 2,271 2,229 2,229 8,497,600
2026/01/29 2,224 2,242 2,205 2,241 3,911,500
2026/01/28 2,199 2,227 2,188 2,215 3,497,100
2026/01/27 2,168 2,205 2,158 2,202 3,734,100
2026/01/26 2,191 2,193 2,166 2,182 5,508,100
2026/01/23 2,235 2,240 2,208 2,213 3,292,800
2026/01/22 2,242 2,255 2,231 2,235 3,535,600
2026/01/21 2,207 2,235 2,198 2,225 3,859,100
2026/01/20 2,216 2,231 2,210 2,229 4,250,400
2026/01/19 2,208 2,229 2,190 2,215 5,613,300
2026/01/16 2,273 2,280 2,196 2,202 12,831,700
2026/01/15 2,319 2,335 2,292 2,322 4,811,800
2026/01/14 2,310 2,326 2,304 2,319 5,791,900
2026/01/13 2,311 2,322 2,276 2,308 7,226,900
2026/01/09 2,250 2,288 2,243 2,284 4,763,000
2026/01/08 2,250 2,265 2,243 2,254 4,033,600
2026/01/07 2,220 2,268 2,205 2,257 6,119,000
2026/01/06 2,195 2,235 2,192 2,227 6,027,600
2026/01/05 2,192 2,201 2,174 2,178 4,873,400
2025/12/30 2,177 2,191 2,171 2,181 3,234,800
2025/12/29 2,164 2,183 2,154 2,175 3,774,100
2025/12/26 2,149 2,163 2,146 2,158 2,775,800
2025/12/25 2,161 2,164 2,141 2,144 2,030,300
2025/12/24 2,143 2,168 2,138 2,152 2,379,900
2025/12/23 2,107 2,150 2,106 2,149 4,603,900
2025/12/22 2,103 2,114 2,099 2,112 3,133,000
2025/12/19 2,126 2,135 2,101 2,101 7,044,000
2025/12/18 2,146 2,153 2,123 2,145 3,335,300
2025/12/17 2,134 2,139 2,112 2,139 2,900,600
2025/12/16 2,142 2,151 2,122 2,128 5,347,800
2025/12/15 2,147 2,158 2,128 2,151 3,234,400
2025/12/12 2,130 2,160 2,125 2,147 5,301,200
2025/12/11 2,129 2,134 2,099 2,109 2,944,400
2025/12/10 2,110 2,127 2,106 2,116 2,986,300
2025/12/09 2,082 2,108 2,081 2,108 3,601,700
2025/12/08 2,080 2,089 2,069 2,082 3,014,800
2025/12/05 2,086 2,090 2,069 2,081 3,022,900
2025/12/04 2,055 2,095 2,051 2,095 4,888,600
2025/12/03 2,065 2,068 2,046 2,063 4,365,300
2025/12/02 2,088 2,097 2,063 2,072 3,535,700
2025/12/01 2,080 2,086 2,067 2,086 3,303,100
2025/11/28 2,077 2,090 2,072 2,079 4,452,500
2025/11/27 2,078 2,085 2,068 2,075 2,921,200
2025/11/26 2,070 2,080 2,057 2,077 3,763,000
2025/11/25 2,098 2,102 2,063 2,069 3,326,400
2025/11/21 2,066 2,092 2,066 2,090 4,015,400
2025/11/20 2,068 2,084 2,054 2,084 4,584,300
2025/11/19 2,072 2,087 2,059 2,063 4,129,100
2025/11/18 2,081 2,087 2,055 2,058 4,321,300
2025/11/17 2,109 2,114 2,090 2,090 3,082,700
2025/11/14 2,114 2,128 2,093 2,109 3,469,700
2025/11/13 2,103 2,107 2,087 2,107 2,865,600
2025/11/12 2,067 2,100 2,058 2,100 4,109,800
2025/11/11 2,085 2,087 2,056 2,067 4,342,600
2025/11/10 2,128 2,133 2,086 2,096 3,728,900
2025/11/07 2,103 2,123 2,094 2,118 5,069,300
2025/11/06 2,039 2,098 2,035 2,082 8,985,800
2025/11/05 2,101 2,130 2,077 2,104 6,859,500
2025/11/04 2,200 2,228 2,129 2,129 9,729,300
2025/10/31 2,226 2,233 2,196 2,213 3,932,800
2025/10/30 2,185 2,228 2,177 2,226 4,644,400
2025/10/29 2,196 2,199 2,180 2,190 2,790,400
2025/10/28 2,219 2,230 2,193 2,196 4,454,500
2025/10/27 2,170 2,203 2,167 2,199 5,745,100
2025/10/24 2,148 2,172 2,142 2,164 4,028,600
2025/10/23 2,132 2,151 2,121 2,142 3,299,300
2025/10/22 2,120 2,139 2,113 2,122 3,548,600
2025/10/21 2,138 2,145 2,116 2,123 3,762,900
2025/10/20 2,128 2,136 2,115 2,132 4,774,300
2025/10/17 2,090 2,106 2,076 2,102 4,612,100
2025/10/16 2,080 2,099 2,070 2,081 4,659,300
2025/10/15 2,080 2,091 2,061 2,067 3,699,600
2025/10/14 2,000 2,094 1,995 2,066 9,934,700
2025/10/10 2,020 2,022 2,004 2,020 5,116,600
2025/10/09 2,079 2,080 2,032 2,042 6,776,100
2025/10/08 2,103 2,108 2,070 2,078 5,114,000
2025/10/07 2,096 2,103 2,086 2,096 4,327,800
2025/10/06 2,112 2,116 2,077 2,095 5,270,600
2025/10/03 2,059 2,085 2,056 2,069 3,739,800
2025/10/02 2,065 2,091 2,064 2,081 3,411,000
2025/10/01 2,110 2,119 2,070 2,070 5,730,300
2025/09/30 2,138 2,140 2,095 2,106 7,568,000
2025/09/29 2,185 2,186 2,135 2,150 7,139,500
2025/09/26 2,255 2,263 2,241 2,241 7,726,700
2025/09/25 2,240 2,253 2,237 2,246 6,842,100
2025/09/24 2,266 2,272 2,219 2,222 7,323,000
2025/09/22 2,250 2,255 2,214 2,237 11,519,300
2025/09/19 2,320 2,327 2,278 2,282 8,125,800
2025/09/18 2,328 2,331 2,311 2,317 2,815,300
2025/09/17 2,331 2,332 2,305 2,321 3,351,500
2025/09/16 2,333 2,342 2,317 2,317 4,234,000
2025/09/12 2,327 2,342 2,324 2,331 3,419,100
2025/09/11 2,331 2,332 2,306 2,323 3,296,300
2025/09/10 2,317 2,333 2,311 2,331 2,936,700
2025/09/09 2,344 2,355 2,309 2,314 4,193,700
2025/09/08 2,356 2,362 2,328 2,341 4,334,300
2025/09/05 2,305 2,329 2,304 2,318 5,111,700
2025/09/04 2,272 2,302 2,258 2,290 3,630,200
2025/09/03 2,340 2,356 2,269 2,271 6,033,800
2025/09/02 2,270 2,335 2,266 2,333 5,934,500
2025/09/01 2,280 2,294 2,268 2,272 2,852,900
2025/08/29 2,293 2,304 2,264 2,269 4,334,300
2025/08/28 2,274 2,299 2,259 2,295 3,473,400
2025/08/27 2,315 2,344 2,270 2,270 5,251,400
2025/08/26 2,285 2,295 2,255 2,290 3,789,800
2025/08/25 2,289 2,301 2,275 2,280 3,569,200
2025/08/22 2,244 2,280 2,240 2,280 3,824,500
2025/08/21 2,251 2,252 2,236 2,249 2,346,100
2025/08/20 2,264 2,283 2,250 2,255 4,008,700
2025/08/19 2,230 2,250 2,221 2,246 3,849,700
2025/08/18 2,252 2,252 2,211 2,214 4,498,100
2025/08/15 2,223 2,260 2,220 2,260 5,381,300
2025/08/14 2,222 2,225 2,199 2,219 3,299,900
2025/08/13 2,215 2,230 2,211 2,230 4,017,600
2025/08/12 2,222 2,228 2,208 2,210 5,737,500
2025/08/08 2,195 2,225 2,187 2,213 6,165,300
2025/08/07 2,172 2,190 2,158 2,182 3,821,400
2025/08/06 2,158 2,200 2,151 2,178 7,380,700
2025/08/05 2,150 2,151 2,116 2,143 7,112,500
2025/08/04 2,078 2,120 2,073 2,112 4,399,700
2025/08/01 2,149 2,168 2,097 2,128 7,276,300
2025/07/31 2,158 2,161 2,127 2,143 4,021,800
2025/07/30 2,128 2,145 2,122 2,141 2,053,000
2025/07/29 2,125 2,133 2,116 2,129 2,792,900
2025/07/28 2,168 2,169 2,144 2,144 3,016,300
2025/07/25 2,152 2,188 2,150 2,176 4,719,500
2025/07/24 2,149 2,165 2,144 2,148 4,890,800
2025/07/23 2,074 2,126 2,074 2,119 7,013,200
2025/07/22 2,043 2,059 2,034 2,055 2,628,400
2025/07/18 2,050 2,055 2,040 2,048 1,672,100
2025/07/17 2,047 2,055 2,032 2,053 2,869,800
2025/07/16 2,043 2,045 2,022 2,041 1,723,000
2025/07/15 2,055 2,056 2,038 2,044 2,292,600
2025/07/14 2,052 2,064 2,043 2,056 2,572,400
2025/07/11 2,015 2,053 2,010 2,053 4,945,800
2025/07/10 2,030 2,036 1,998 2,005 4,608,500
2025/07/09 2,016 2,045 2,015 2,035 4,778,800
2025/07/08 1,988 2,010 1,983 2,005 3,934,200
2025/07/07 2,010 2,017 1,980 1,980 4,074,800
2025/07/04 2,034 2,038 2,002 2,007 4,238,800
2025/07/03 2,028 2,041 2,016 2,041 3,508,100
2025/07/02 2,022 2,036 2,019 2,025 3,297,800
2025/07/01 2,030 2,040 2,016 2,025 3,151,900
2025/06/30 2,070 2,072 2,038 2,044 4,324,300
2025/06/27 2,042 2,065 2,034 2,063 5,988,200
2025/06/26 2,025 2,039 2,024 2,037 4,581,500
2025/06/25 2,017 2,026 2,007 2,019 4,399,200
2025/06/24 2,022 2,027 1,996 2,013 6,215,000
2025/06/23 2,020 2,040 2,009 2,039 3,213,900
2025/06/20 2,048 2,064 2,023 2,023 5,254,800
2025/06/19 1,970 2,032 1,925 2,025 13,025,900
2025/06/18 2,055 2,073 2,053 2,068 3,469,100
2025/06/17 2,083 2,085 2,046 2,060 4,989,400
2025/06/16 2,110 2,137 2,084 2,096 6,928,600
2025/06/13 2,050 2,148 2,023 2,067 11,005,500
2025/06/12 2,067 2,076 2,052 2,058 4,224,400
2025/06/11 2,052 2,060 2,037 2,060 4,110,400
2025/06/10 2,048 2,095 2,038 2,068 6,550,300
2025/06/09 2,079 2,087 2,047 2,051 3,739,700
2025/06/06 2,073 2,076 2,053 2,063 4,691,900
2025/06/05 2,155 2,163 2,048 2,063 12,399,800
2025/06/04 2,166 2,191 2,166 2,177 3,002,500
2025/06/03 2,159 2,180 2,133 2,171 4,145,800
2025/06/02 2,174 2,180 2,145 2,154 3,585,700
2025/05/30 2,140 2,180 2,136 2,177 6,096,300
2025/05/29 2,183 2,184 2,155 2,156 4,673,100
2025/05/28 2,196 2,208 2,170 2,170 3,603,600
2025/05/27 2,180 2,192 2,163 2,190 3,921,800

このページの先頭へ