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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/04 | 2,062 | 2,097 | 2,001 | 2,067 | 26,588,200 |
| 2024/10/03 | 2,263 | 2,308 | 2,254 | 2,290 | 12,687,300 |
| 2024/10/02 | 2,249 | 2,296 | 2,201 | 2,210 | 12,862,700 |
| 2024/10/01 | 2,256 | 2,271 | 2,206 | 2,229 | 11,255,800 |
| 2024/09/30 | 2,173 | 2,243 | 2,166 | 2,214 | 9,609,600 |
| 2024/09/27 | 2,216 | 2,268 | 2,201 | 2,258 | 14,768,400 |
| 2024/09/26 | 2,229 | 2,238 | 2,192 | 2,235 | 10,960,600 |
| 2024/09/25 | 2,200 | 2,236 | 2,175 | 2,227 | 9,417,200 |
| 2024/09/24 | 2,188 | 2,213 | 2,138 | 2,206 | 10,440,600 |
| 2024/09/20 | 2,160 | 2,165 | 2,120 | 2,135 | 11,135,700 |
| 2024/09/19 | 2,084 | 2,151 | 2,066 | 2,137 | 10,975,100 |
| 2024/09/18 | 2,039 | 2,048 | 2,009 | 2,045 | 7,575,600 |
| 2024/09/17 | 1,998 | 2,023 | 1,965 | 1,999 | 8,941,200 |
| 2024/09/13 | 1,954 | 1,980 | 1,936 | 1,968 | 7,481,900 |
| 2024/09/12 | 1,949 | 1,959 | 1,915 | 1,944 | 7,246,600 |
| 2024/09/11 | 1,901 | 1,917 | 1,853 | 1,872 | 8,685,200 |
| 2024/09/10 | 1,970 | 1,976 | 1,914 | 1,920 | 7,172,300 |
| 2024/09/09 | 1,923 | 1,955 | 1,908 | 1,943 | 8,771,100 |
| 2024/09/06 | 2,033 | 2,035 | 1,991 | 2,011 | 5,560,000 |
| 2024/09/05 | 2,023 | 2,064 | 1,989 | 2,018 | 7,624,800 |
| 2024/09/04 | 2,040 | 2,081 | 2,030 | 2,046 | 8,623,900 |
| 2024/09/03 | 2,150 | 2,150 | 2,098 | 2,101 | 7,417,600 |
| 2024/09/02 | 2,165 | 2,165 | 2,110 | 2,147 | 8,128,600 |
| 2024/08/30 | 2,109 | 2,141 | 2,093 | 2,139 | 7,501,300 |
| 2024/08/29 | 2,072 | 2,094 | 2,066 | 2,087 | 5,508,000 |
| 2024/08/28 | 2,077 | 2,087 | 2,054 | 2,064 | 4,497,200 |
| 2024/08/27 | 2,070 | 2,106 | 2,067 | 2,075 | 6,694,600 |
| 2024/08/26 | 2,091 | 2,105 | 2,065 | 2,080 | 6,022,000 |
| 2024/08/23 | 2,118 | 2,168 | 2,107 | 2,121 | 8,453,300 |
| 2024/08/22 | 2,119 | 2,119 | 2,087 | 2,110 | 5,377,300 |
| 2024/08/21 | 2,085 | 2,111 | 2,076 | 2,110 | 6,464,200 |
| 2024/08/20 | 2,150 | 2,164 | 2,102 | 2,118 | 9,209,100 |
| 2024/08/19 | 2,146 | 2,195 | 2,118 | 2,122 | 12,638,900 |