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 |
|---|---|---|---|---|---|
| 2024/04/24 | 2,057 | 2,075 | 2,032 | 2,055 | 8,190,500 |
| 2024/04/23 | 2,090 | 2,122 | 2,056 | 2,057 | 11,010,500 |
| 2024/04/22 | 2,045 | 2,099 | 2,025 | 2,085 | 10,139,800 |
| 2024/04/19 | 2,039 | 2,112 | 1,985 | 2,043 | 26,056,800 |
| 2024/04/18 | 2,037 | 2,065 | 2,030 | 2,049 | 10,771,300 |
| 2024/04/17 | 1,980 | 2,070 | 1,975 | 2,048 | 20,949,100 |
| 2024/04/16 | 2,078 | 2,080 | 1,951 | 1,958 | 17,032,800 |
| 2024/04/15 | 2,075 | 2,112 | 2,034 | 2,079 | 13,281,200 |
| 2024/04/12 | 2,046 | 2,055 | 2,011 | 2,048 | 7,819,700 |
| 2024/04/11 | 2,034 | 2,047 | 2,008 | 2,032 | 7,927,600 |
| 2024/04/10 | 2,018 | 2,034 | 1,984 | 2,034 | 11,334,900 |
| 2024/04/09 | 2,007 | 2,034 | 1,991 | 2,021 | 9,082,900 |
| 2024/04/08 | 2,010 | 2,023 | 1,967 | 1,998 | 10,286,800 |
| 2024/04/05 | 1,996 | 2,015 | 1,981 | 1,996 | 11,208,300 |
| 2024/04/04 | 2,000 | 2,053 | 1,982 | 2,020 | 15,573,200 |
| 2024/04/03 | 1,955 | 2,030 | 1,943 | 1,975 | 21,734,500 |
| 2024/04/02 | 2,008 | 2,026 | 1,948 | 1,954 | 16,210,900 |
| 2024/04/01 | 2,023 | 2,059 | 1,993 | 2,003 | 14,598,200 |
| 2024/03/29 | 2,044 | 2,051 | 1,984 | 2,023 | 16,606,700 |
| 2024/03/28 | 2,100 | 2,117 | 2,030 | 2,033 | 14,855,300 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 6,444 | 6,484 | 6,344 | 6,344 | 7,737,000 |
| 2024/03/26 | 6,338 | 6,395 | 6,276 | 6,379 | 7,091,300 |
| 2024/03/25 | 6,367 | 6,409 | 6,198 | 6,280 | 11,751,300 |
| 2024/03/22 | 6,340 | 6,411 | 6,295 | 6,338 | 10,281,000 |
| 2024/03/21 | 6,369 | 6,376 | 6,208 | 6,291 | 13,402,600 |
| 2024/03/19 | 6,509 | 6,649 | 6,308 | 6,410 | 16,526,700 |
| 2024/03/18 | 6,513 | 6,613 | 6,378 | 6,534 | 12,006,400 |
| 2024/03/15 | 6,507 | 6,599 | 6,401 | 6,433 | 12,831,100 |
| 2024/03/14 | 6,441 | 6,671 | 6,403 | 6,600 | 13,043,900 |
| 2024/03/13 | 6,730 | 6,777 | 6,427 | 6,431 | 10,483,600 |
| 2024/03/12 | 6,666 | 6,765 | 6,577 | 6,681 | 7,854,900 |
| 2024/03/11 | 6,815 | 6,820 | 6,617 | 6,699 | 8,224,400 |
| 2024/03/08 | 6,950 | 6,975 | 6,792 | 6,870 | 7,881,300 |
| 2024/03/07 | 7,077 | 7,094 | 6,886 | 6,912 | 9,866,700 |
| 2024/03/06 | 7,125 | 7,158 | 6,987 | 7,046 | 10,857,500 |
| 2024/03/05 | 7,210 | 7,228 | 7,110 | 7,174 | 10,622,500 |
| 2024/03/04 | 7,759 | 7,770 | 7,204 | 7,232 | 26,037,700 |
| 2024/03/01 | 7,080 | 7,755 | 7,066 | 7,748 | 30,958,400 |
| 2024/02/29 | 6,965 | 7,185 | 6,952 | 7,153 | 17,524,500 |
| 2024/02/28 | 6,949 | 6,990 | 6,847 | 6,901 | 9,719,400 |
| 2024/02/27 | 7,072 | 7,099 | 6,945 | 6,956 | 8,707,600 |
| 2024/02/26 | 7,220 | 7,300 | 7,053 | 7,107 | 11,931,200 |
| 2024/02/22 | 7,200 | 7,414 | 7,177 | 7,259 | 17,425,300 |
| 2024/02/21 | 7,049 | 7,500 | 7,015 | 7,167 | 23,776,400 |
| 2024/02/20 | 7,067 | 7,225 | 7,035 | 7,146 | 13,923,000 |
| 2024/02/19 | 7,099 | 7,122 | 6,945 | 7,035 | 9,851,000 |
| 2024/02/16 | 6,840 | 7,253 | 6,820 | 7,062 | 18,357,600 |
| 2024/02/15 | 6,904 | 6,971 | 6,749 | 6,910 | 9,266,400 |
| 2024/02/14 | 6,726 | 6,910 | 6,673 | 6,893 | 10,077,400 |
| 2024/02/13 | 6,529 | 6,705 | 6,482 | 6,694 | 11,616,500 |
| 2024/02/09 | 6,675 | 6,677 | 6,525 | 6,534 | 13,825,400 |
| 2024/02/08 | 7,000 | 7,080 | 6,933 | 6,969 | 10,019,900 |
| 2024/02/07 | 6,850 | 7,038 | 6,804 | 7,025 | 13,139,900 |
| 2024/02/06 | 6,947 | 7,039 | 6,835 | 6,848 | 13,794,900 |
| 2024/02/05 | 7,156 | 7,182 | 6,872 | 6,900 | 18,338,000 |
| 2024/02/02 | 6,996 | 7,004 | 6,770 | 6,986 | 15,149,900 |
| 2024/02/01 | 7,235 | 7,289 | 7,071 | 7,071 | 11,118,000 |
| 2024/01/31 | 7,200 | 7,242 | 7,043 | 7,201 | 16,900,900 |
| 2024/01/30 | 7,010 | 7,245 | 6,968 | 7,208 | 16,391,700 |
| 2024/01/29 | 6,994 | 7,105 | 6,950 | 7,035 | 12,241,300 |
| 2024/01/26 | 7,320 | 7,412 | 7,006 | 7,006 | 22,790,000 |
| 2024/01/25 | 7,200 | 7,294 | 7,110 | 7,254 | 15,198,300 |
| 2024/01/24 | 7,123 | 7,243 | 7,079 | 7,109 | 12,893,700 |
| 2024/01/23 | 7,230 | 7,370 | 7,130 | 7,166 | 15,902,600 |
| 2024/01/22 | 7,050 | 7,286 | 6,915 | 7,269 | 18,553,200 |
| 2024/01/19 | 7,317 | 7,331 | 7,070 | 7,243 | 19,900,000 |
| 2024/01/18 | 7,301 | 7,536 | 7,186 | 7,269 | 29,408,300 |
| 2024/01/17 | 7,390 | 7,735 | 7,253 | 7,330 | 41,888,700 |
| 2024/01/16 | 7,263 | 7,395 | 7,112 | 7,321 | 31,667,200 |
| 2024/01/15 | 6,561 | 7,175 | 6,545 | 7,121 | 31,159,000 |
| 2024/01/12 | 6,482 | 6,585 | 6,432 | 6,497 | 17,056,500 |
| 2024/01/11 | 6,440 | 6,502 | 6,372 | 6,420 | 13,547,900 |
| 2024/01/10 | 6,287 | 6,415 | 6,266 | 6,395 | 13,049,900 |
| 2024/01/09 | 6,407 | 6,507 | 6,345 | 6,361 | 18,115,100 |
| 2024/01/05 | 6,520 | 6,679 | 6,380 | 6,607 | 24,211,200 |
| 2024/01/04 | 6,425 | 6,538 | 6,285 | 6,472 | 23,160,000 |
| 2023/12/29 | 6,023 | 6,139 | 5,980 | 6,050 | 15,536,200 |
| 2023/12/28 | 6,224 | 6,229 | 6,026 | 6,101 | 19,806,300 |
| 2023/12/27 | 6,100 | 6,371 | 6,050 | 6,350 | 28,483,700 |
| 2023/12/26 | 6,160 | 6,170 | 5,897 | 6,030 | 25,303,200 |
| 2023/12/25 | 6,700 | 6,748 | 5,980 | 6,047 | 40,844,500 |
| 2023/12/22 | 6,372 | 6,640 | 6,315 | 6,616 | 46,297,100 |
| 2023/12/21 | 6,017 | 6,409 | 5,987 | 6,348 | 36,862,000 |
| 2023/12/20 | 5,742 | 6,233 | 5,693 | 6,115 | 35,081,800 |
| 2023/12/19 | 5,397 | 5,794 | 5,360 | 5,792 | 22,994,400 |
| 2023/12/18 | 5,330 | 5,515 | 5,291 | 5,480 | 19,566,400 |
| 2023/12/15 | 4,950 | 5,138 | 4,873 | 5,138 | 11,653,200 |
| 2023/12/14 | 4,950 | 4,990 | 4,786 | 4,805 | 6,417,600 |
| 2023/12/13 | 5,076 | 5,105 | 4,928 | 4,954 | 5,881,900 |
| 2023/12/12 | 5,130 | 5,182 | 5,024 | 5,028 | 5,781,800 |
| 2023/12/11 | 5,112 | 5,168 | 5,053 | 5,087 | 7,274,500 |
| 2023/12/08 | 5,110 | 5,155 | 4,977 | 5,012 | 9,799,200 |
| 2023/12/07 | 5,400 | 5,406 | 5,202 | 5,202 | 9,242,500 |
| 2023/12/06 | 5,377 | 5,527 | 5,362 | 5,473 | 8,999,700 |
| 2023/12/05 | 5,490 | 5,591 | 5,375 | 5,477 | 12,923,800 |
| 2023/12/04 | 5,330 | 5,484 | 5,327 | 5,468 | 10,428,900 |
| 2023/12/01 | 5,211 | 5,315 | 5,166 | 5,290 | 8,613,200 |
| 2023/11/30 | 5,002 | 5,193 | 4,952 | 5,189 | 9,993,900 |
| 2023/11/29 | 5,095 | 5,149 | 5,020 | 5,026 | 7,450,600 |
| 2023/11/28 | 5,228 | 5,238 | 5,133 | 5,195 | 6,527,100 |
| 2023/11/27 | 5,280 | 5,350 | 5,208 | 5,253 | 9,239,500 |
| 2023/11/24 | 5,089 | 5,195 | 5,036 | 5,195 | 8,550,100 |
| 2023/11/22 | 4,935 | 5,064 | 4,902 | 5,055 | 8,557,200 |
| 2023/11/21 | 4,775 | 4,924 | 4,755 | 4,920 | 8,324,700 |
| 2023/11/20 | 4,790 | 4,855 | 4,761 | 4,784 | 5,899,100 |
| 2023/11/17 | 4,700 | 4,800 | 4,664 | 4,790 | 7,182,900 |
| 2023/11/16 | 4,658 | 4,745 | 4,625 | 4,707 | 6,366,800 |
| 2023/11/15 | 4,762 | 4,788 | 4,664 | 4,682 | 7,332,200 |
| 2023/11/14 | 4,770 | 4,808 | 4,673 | 4,699 | 6,988,000 |
| 2023/11/13 | 4,752 | 4,760 | 4,643 | 4,703 | 7,374,400 |
| 2023/11/10 | 4,600 | 4,755 | 4,541 | 4,749 | 12,122,900 |
| 2023/11/09 | 4,621 | 4,675 | 4,513 | 4,602 | 11,328,500 |
| 2023/11/08 | 4,655 | 4,714 | 4,432 | 4,521 | 15,727,500 |
| 2023/11/07 | 4,700 | 4,787 | 4,586 | 4,617 | 14,167,200 |
| 2023/11/06 | 5,071 | 5,088 | 4,654 | 4,760 | 24,561,500 |
| 2023/11/02 | 5,395 | 5,433 | 5,270 | 5,371 | 9,410,200 |
| 2023/11/01 | 5,184 | 5,344 | 5,150 | 5,340 | 8,939,100 |
| 2023/10/31 | 5,389 | 5,427 | 5,120 | 5,143 | 13,529,900 |
| 2023/10/30 | 5,174 | 5,343 | 5,171 | 5,334 | 10,175,000 |
| 2023/10/27 | 5,060 | 5,266 | 5,058 | 5,266 | 9,050,100 |
| 2023/10/26 | 4,997 | 5,115 | 4,980 | 5,057 | 7,913,400 |
| 2023/10/25 | 5,029 | 5,158 | 4,970 | 5,074 | 10,599,900 |
| 2023/10/24 | 5,065 | 5,114 | 4,854 | 5,003 | 16,869,000 |
| 2023/10/23 | 5,235 | 5,299 | 5,208 | 5,216 | 8,259,500 |
| 2023/10/20 | 5,180 | 5,237 | 5,066 | 5,225 | 9,310,000 |
| 2023/10/19 | 5,222 | 5,294 | 5,178 | 5,215 | 9,205,200 |
| 2023/10/18 | 5,420 | 5,477 | 5,190 | 5,322 | 11,923,100 |
| 2023/10/17 | 5,450 | 5,498 | 5,353 | 5,412 | 8,498,600 |
| 2023/10/16 | 5,400 | 5,543 | 5,312 | 5,398 | 9,367,600 |
| 2023/10/13 | 5,435 | 5,536 | 5,368 | 5,444 | 9,869,200 |
| 2023/10/12 | 5,398 | 5,551 | 5,363 | 5,468 | 13,832,100 |
| 2023/10/11 | 5,738 | 5,743 | 5,436 | 5,448 | 17,955,200 |
| 2023/10/10 | 5,490 | 5,833 | 5,490 | 5,802 | 20,536,100 |
| 2023/10/06 | 5,245 | 5,460 | 5,193 | 5,445 | 16,780,900 |
| 2023/10/05 | 5,043 | 5,228 | 5,031 | 5,228 | 11,852,400 |
| 2023/10/04 | 5,143 | 5,261 | 5,016 | 5,043 | 15,041,800 |
| 2023/10/03 | 5,073 | 5,252 | 5,026 | 5,213 | 11,744,300 |
| 2023/10/02 | 5,125 | 5,268 | 5,104 | 5,213 | 12,365,900 |
| 2023/09/29 | 5,297 | 5,331 | 5,043 | 5,104 | 17,152,300 |
| 2023/09/28 | 5,200 | 5,475 | 5,183 | 5,350 | 15,835,100 |
| 2023/09/27 | 5,384 | 5,444 | 5,308 | 5,330 | 11,301,000 |
| 2023/09/26 | 5,310 | 5,427 | 5,266 | 5,415 | 11,390,100 |
| 2023/09/25 | 5,430 | 5,435 | 5,261 | 5,304 | 10,065,200 |
| 2023/09/22 | 5,561 | 5,592 | 5,378 | 5,414 | 16,021,800 |
| 2023/09/21 | 5,596 | 5,655 | 5,536 | 5,603 | 12,957,200 |
| 2023/09/20 | 5,640 | 5,709 | 5,512 | 5,540 | 17,791,700 |
| 2023/09/19 | 5,380 | 5,633 | 5,371 | 5,560 | 18,037,100 |
| 2023/09/15 | 5,445 | 5,500 | 5,360 | 5,406 | 13,952,800 |
| 2023/09/14 | 5,450 | 5,466 | 5,226 | 5,383 | 18,487,200 |
| 2023/09/13 | 5,331 | 5,475 | 5,326 | 5,455 | 13,407,900 |
| 2023/09/12 | 5,250 | 5,307 | 5,190 | 5,275 | 9,502,300 |
| 2023/09/11 | 5,286 | 5,312 | 5,156 | 5,176 | 11,900,200 |
| 2023/09/08 | 5,330 | 5,384 | 5,273 | 5,313 | 11,111,600 |
| 2023/09/07 | 5,420 | 5,504 | 5,317 | 5,354 | 17,736,100 |
| 2023/09/06 | 5,505 | 5,603 | 5,305 | 5,390 | 30,547,600 |
| 2023/09/05 | 5,388 | 5,457 | 5,251 | 5,456 | 19,794,800 |
| 2023/09/04 | 5,099 | 5,343 | 5,098 | 5,340 | 17,576,300 |
| 2023/09/01 | 4,899 | 5,113 | 4,873 | 5,085 | 16,288,900 |
| 2023/08/31 | 4,845 | 4,906 | 4,822 | 4,886 | 7,177,300 |
| 2023/08/30 | 4,950 | 4,985 | 4,834 | 4,843 | 9,179,600 |
| 2023/08/29 | 4,930 | 4,947 | 4,870 | 4,915 | 7,431,400 |
| 2023/08/28 | 4,845 | 4,926 | 4,834 | 4,912 | 8,365,100 |
| 2023/08/25 | 4,763 | 4,865 | 4,763 | 4,796 | 9,037,000 |
| 2023/08/24 | 4,742 | 4,807 | 4,694 | 4,780 | 8,711,000 |
| 2023/08/23 | 4,671 | 4,770 | 4,645 | 4,762 | 9,288,300 |
| 2023/08/22 | 4,727 | 4,736 | 4,636 | 4,697 | 9,971,500 |
| 2023/08/21 | 4,798 | 4,902 | 4,738 | 4,750 | 14,416,900 |
| 2023/08/18 | 4,750 | 4,873 | 4,725 | 4,809 | 12,164,300 |
| 2023/08/17 | 4,791 | 4,859 | 4,646 | 4,776 | 13,335,700 |
| 2023/08/16 | 4,960 | 4,993 | 4,765 | 4,811 | 13,708,700 |
| 2023/08/15 | 4,950 | 5,013 | 4,917 | 4,951 | 9,835,200 |
| 2023/08/14 | 4,971 | 5,045 | 4,864 | 4,928 | 13,319,200 |
| 2023/08/10 | 4,895 | 5,000 | 4,789 | 5,000 | 12,370,800 |
| 2023/08/09 | 4,839 | 4,862 | 4,775 | 4,841 | 10,177,500 |
| 2023/08/08 | 4,600 | 4,843 | 4,597 | 4,838 | 15,934,400 |
| 2023/08/07 | 4,581 | 4,637 | 4,525 | 4,572 | 9,333,300 |
| 2023/08/04 | 4,588 | 4,663 | 4,462 | 4,630 | 16,210,200 |
| 2023/08/03 | 4,411 | 4,646 | 4,389 | 4,544 | 26,243,500 |
| 2023/08/02 | 4,380 | 4,458 | 4,357 | 4,367 | 8,893,900 |
| 2023/08/01 | 4,349 | 4,419 | 4,310 | 4,416 | 10,473,000 |
| 2023/07/31 | 4,350 | 4,428 | 4,227 | 4,282 | 15,444,000 |
| 2023/07/28 | 4,255 | 4,323 | 4,233 | 4,290 | 9,391,500 |
| 2023/07/27 | 4,242 | 4,311 | 4,240 | 4,275 | 9,095,000 |
| 2023/07/26 | 4,240 | 4,246 | 4,138 | 4,192 | 8,604,000 |
| 2023/07/25 | 4,199 | 4,291 | 4,182 | 4,264 | 9,223,400 |
| 2023/07/24 | 4,198 | 4,200 | 4,110 | 4,168 | 8,452,100 |
| 2023/07/21 | 4,250 | 4,285 | 4,128 | 4,188 | 11,805,900 |
| 2023/07/20 | 4,330 | 4,334 | 4,161 | 4,244 | 15,991,700 |
| 2023/07/19 | 4,039 | 4,223 | 4,033 | 4,218 | 16,391,400 |
| 2023/07/18 | 3,947 | 4,018 | 3,905 | 3,969 | 9,042,900 |
| 2023/07/14 | 3,860 | 4,018 | 3,847 | 3,960 | 15,441,400 |
| 2023/07/13 | 3,795 | 3,840 | 3,717 | 3,812 | 7,480,800 |
| 2023/07/12 | 3,775 | 3,877 | 3,759 | 3,820 | 10,208,800 |
| 2023/07/11 | 3,850 | 3,874 | 3,740 | 3,769 | 8,162,300 |
| 2023/07/10 | 3,915 | 3,975 | 3,769 | 3,801 | 11,508,300 |
| 2023/07/07 | 3,880 | 3,923 | 3,821 | 3,877 | 8,547,000 |
| 2023/07/06 | 3,888 | 3,950 | 3,845 | 3,862 | 12,058,200 |
| 2023/07/05 | 3,745 | 3,978 | 3,741 | 3,899 | 21,544,500 |
| 2023/07/04 | 3,706 | 3,747 | 3,652 | 3,693 | 8,651,700 |
| 2023/07/03 | 3,531 | 3,658 | 3,525 | 3,636 | 9,056,800 |