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
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
2025/05/26 2,180 2,188 2,167 2,179 3,740,900
2025/05/23 2,152 2,186 2,136 2,174 4,039,000
2025/05/22 2,122 2,177 2,114 2,175 5,374,700
2025/05/21 2,124 2,147 2,120 2,133 3,844,800
2025/05/20 2,135 2,139 2,114 2,120 3,652,500
2025/05/19 2,163 2,173 2,124 2,130 5,432,700
2025/05/16 2,140 2,210 2,131 2,182 9,152,000
2025/05/15 2,120 2,160 2,116 2,143 7,914,900
2025/05/14 2,110 2,121 2,071 2,107 7,738,000
2025/05/13 2,108 2,155 2,098 2,115 13,099,400
2025/05/12 2,005 2,026 1,999 2,008 6,021,500
2025/05/09 2,015 2,022 1,975 1,996 10,007,000
2025/05/08 2,001 2,015 1,925 2,014 25,943,900
2025/05/07 1,945 1,962 1,929 1,946 8,238,300
2025/05/02 1,944 1,983 1,938 1,949 9,014,600
2025/05/01 1,890 1,965 1,889 1,940 10,954,200
2025/04/30 2,010 2,033 1,804 1,950 28,040,800
2025/04/28 1,968 2,016 1,958 1,996 9,362,000
2025/04/25 1,937 1,957 1,934 1,954 6,068,000
2025/04/24 1,898 1,947 1,890 1,920 7,301,500
2025/04/23 1,875 1,887 1,853 1,864 6,746,000
2025/04/22 1,797 1,842 1,791 1,836 5,477,900
2025/04/21 1,800 1,816 1,769 1,803 5,624,100
2025/04/18 1,778 1,853 1,776 1,826 9,821,800
2025/04/17 1,760 1,771 1,738 1,761 4,382,600
2025/04/16 1,800 1,800 1,749 1,759 4,498,100
2025/04/15 1,818 1,829 1,804 1,804 3,635,800
2025/04/14 1,845 1,848 1,795 1,795 5,567,900
2025/04/11 1,715 1,831 1,703 1,824 8,562,100
2025/04/10 1,904 1,907 1,782 1,814 12,097,700
2025/04/09 1,724 1,725 1,623 1,664 13,966,400
2025/04/08 1,720 1,784 1,720 1,759 11,209,200
2025/04/07 1,602 1,662 1,572 1,625 20,594,500
2025/04/04 1,773 1,803 1,724 1,779 12,835,300
2025/04/03 1,902 1,939 1,835 1,840 12,869,000
2025/04/02 2,013 2,015 1,986 2,003 3,871,000
2025/04/01 2,037 2,047 2,008 2,019 4,005,300
2025/03/31 2,038 2,048 2,008 2,024 6,122,800
2025/03/28 2,114 2,140 2,080 2,083 5,578,400
2025/03/27 2,186 2,194 2,156 2,178 6,507,800
2025/03/26 2,201 2,216 2,186 2,188 5,400,400
2025/03/25 2,198 2,213 2,184 2,195 4,777,300
2025/03/24 2,186 2,199 2,164 2,176 4,570,500
2025/03/21 2,186 2,193 2,161 2,172 6,287,000
2025/03/19 2,185 2,217 2,181 2,195 4,526,900
2025/03/18 2,168 2,194 2,159 2,183 5,108,400
2025/03/17 2,178 2,182 2,157 2,164 5,573,400
2025/03/14 2,180 2,205 2,169 2,170 5,497,600
2025/03/13 2,191 2,217 2,173 2,206 4,906,500
2025/03/12 2,187 2,190 2,157 2,170 5,448,200
2025/03/11 2,185 2,218 2,180 2,200 7,454,700
2025/03/10 2,207 2,221 2,187 2,194 3,766,700
2025/03/07 2,200 2,216 2,182 2,207 5,338,200
2025/03/06 2,235 2,235 2,192 2,224 6,538,200
2025/03/05 2,210 2,247 2,204 2,229 7,235,600
2025/03/04 2,185 2,220 2,136 2,215 8,025,800
2025/03/03 2,185 2,202 2,170 2,200 5,655,600
2025/02/28 2,180 2,186 2,140 2,181 6,979,800
2025/02/27 2,170 2,197 2,152 2,196 5,303,500
2025/02/26 2,130 2,171 2,111 2,160 4,882,300
2025/02/25 2,104 2,145 2,099 2,130 5,738,900
2025/02/21 2,127 2,138 2,104 2,104 7,065,100
2025/02/20 2,147 2,150 2,111 2,127 5,246,700
2025/02/19 2,170 2,226 2,147 2,156 7,589,400
2025/02/18 2,141 2,165 2,126 2,153 4,423,100
2025/02/17 2,156 2,173 2,133 2,150 4,372,700
2025/02/14 2,173 2,187 2,154 2,160 5,123,200
2025/02/13 2,135 2,173 2,116 2,173 7,692,900
2025/02/12 2,162 2,197 2,146 2,155 15,702,200
2025/02/10 2,065 2,097 2,061 2,081 6,083,100
2025/02/07 2,035 2,058 2,023 2,049 4,978,300
2025/02/06 2,056 2,099 2,026 2,033 9,607,600
2025/02/05 1,990 2,085 1,987 2,053 23,659,200
2025/02/04 1,970 1,991 1,956 1,962 9,072,500
2025/02/03 1,964 1,991 1,942 1,945 9,514,200
2025/01/31 1,965 1,991 1,956 1,973 8,369,000
2025/01/30 1,960 1,971 1,951 1,960 4,035,500
2025/01/29 1,963 1,965 1,941 1,951 4,705,900
2025/01/28 1,967 1,978 1,951 1,960 5,387,500
2025/01/27 1,951 1,979 1,936 1,962 7,145,000
2025/01/24 1,955 1,971 1,946 1,952 5,501,200
2025/01/23 1,928 1,955 1,916 1,937 6,759,600
2025/01/22 1,958 1,971 1,929 1,931 6,617,900
2025/01/21 1,964 1,990 1,949 1,954 6,354,400
2025/01/20 1,968 1,973 1,948 1,954 6,972,800
2025/01/17 1,980 2,003 1,951 1,967 7,711,800
2025/01/16 2,020 2,042 1,989 1,990 10,128,000
2025/01/15 2,069 2,079 2,048 2,057 4,211,900
2025/01/14 2,092 2,098 2,036 2,050 6,100,600
2025/01/10 2,121 2,130 2,074 2,075 7,133,400
2025/01/09 2,231 2,235 2,104 2,121 14,921,800
2025/01/08 2,234 2,281 2,215 2,252 7,520,300
2025/01/07 2,265 2,266 2,173 2,229 10,576,200
2025/01/06 2,285 2,308 2,249 2,292 6,899,100
2024/12/30 2,222 2,285 2,222 2,255 8,111,900
2024/12/27 2,199 2,205 2,181 2,204 4,849,300
2024/12/26 2,157 2,198 2,157 2,194 6,088,200
2024/12/25 2,147 2,156 2,131 2,152 3,568,500
2024/12/24 2,110 2,149 2,109 2,147 4,977,700
2024/12/23 2,115 2,125 2,077 2,103 5,279,500
2024/12/20 2,160 2,221 2,107 2,107 12,155,400
2024/12/19 2,070 2,145 2,070 2,143 8,843,700
2024/12/18 2,118 2,144 2,083 2,093 6,944,700
2024/12/17 2,108 2,128 2,098 2,117 5,222,700
2024/12/16 2,112 2,132 2,082 2,091 4,702,300
2024/12/13 2,080 2,110 2,077 2,110 6,208,300
2024/12/12 2,075 2,090 2,049 2,080 6,067,500
2024/12/11 2,094 2,112 2,062 2,069 4,957,900
2024/12/10 2,082 2,099 2,071 2,088 4,097,200
2024/12/09 2,060 2,093 2,037 2,062 5,436,500
2024/12/06 2,075 2,086 2,048 2,055 4,740,700
2024/12/05 2,095 2,104 2,053 2,060 4,598,400
2024/12/04 2,131 2,138 2,070 2,095 5,709,800
2024/12/03 2,052 2,129 2,047 2,110 11,587,900
2024/12/02 2,005 2,027 2,003 2,012 5,468,900
2024/11/29 2,003 2,029 1,993 1,993 5,384,700
2024/11/28 1,980 2,016 1,978 2,003 5,814,800
2024/11/27 2,032 2,044 1,980 1,990 9,910,900
2024/11/26 2,104 2,115 2,041 2,056 10,162,500
2024/11/25 2,150 2,167 2,126 2,132 8,929,000
2024/11/22 2,166 2,206 2,144 2,155 7,070,300
2024/11/21 2,195 2,209 2,162 2,189 5,893,500
2024/11/20 2,160 2,195 2,155 2,176 6,089,200
2024/11/19 2,170 2,174 2,134 2,174 5,901,500
2024/11/18 2,116 2,174 2,108 2,174 10,641,900
2024/11/15 2,090 2,122 2,073 2,108 7,453,000
2024/11/14 2,106 2,138 2,064 2,072 7,473,000
2024/11/13 2,123 2,132 2,085 2,112 6,871,500
2024/11/12 2,151 2,156 2,108 2,116 9,142,600
2024/11/11 2,195 2,213 2,142 2,160 8,300,600
2024/11/08 2,186 2,201 2,154 2,201 8,632,200
2024/11/07 2,123 2,189 2,110 2,176 16,727,600
2024/11/06 2,210 2,234 2,093 2,116 29,827,300
2024/11/05 2,138 2,168 2,114 2,144 10,787,100
2024/11/01 2,116 2,158 2,115 2,119 10,700,100
2024/10/31 2,120 2,161 2,096 2,126 16,161,900
2024/10/30 2,113 2,141 2,084 2,084 10,442,900
2024/10/29 2,115 2,165 2,105 2,115 7,199,000
2024/10/28 2,060 2,119 2,046 2,113 9,370,800
2024/10/25 2,112 2,139 2,029 2,030 8,164,100
2024/10/24 2,090 2,127 2,064 2,120 6,219,500
2024/10/23 2,150 2,161 2,106 2,120 8,355,100
2024/10/22 2,164 2,216 2,136 2,174 12,548,500
2024/10/21 2,103 2,175 2,065 2,161 13,596,200
2024/10/18 2,059 2,087 2,043 2,082 7,460,500
2024/10/17 2,017 2,067 2,004 2,061 7,078,200
2024/10/16 2,008 2,017 1,999 2,008 4,125,900
2024/10/15 2,022 2,037 2,007 2,018 5,578,100
2024/10/11 2,008 2,035 1,997 2,027 6,638,800
2024/10/10 2,021 2,030 1,993 2,000 7,949,700
2024/10/09 2,020 2,040 2,006 2,027 5,958,200
2024/10/08 2,053 2,055 2,014 2,021 6,364,700
2024/10/07 2,079 2,096 2,041 2,051 14,221,700

このページの先頭へ