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
2017/12/29 2,875 2,885 2,867 2,869 207,500
2017/12/28 2,883 2,913 2,863 2,874 401,600
2017/12/27 2,860 2,905 2,858 2,874 378,900
2017/12/26 2,856 2,871 2,835 2,845 373,000
2017/12/25 2,851 2,870 2,841 2,866 282,000
2017/12/22 2,835 2,889 2,835 2,860 645,100
2017/12/21 2,830 2,844 2,809 2,838 504,400
2017/12/20 2,820 2,853 2,806 2,844 724,300
2017/12/19 2,861 2,875 2,830 2,847 579,800
2017/12/18 2,871 2,892 2,866 2,879 438,100
2017/12/15 2,883 2,888 2,830 2,850 580,400
2017/12/14 2,904 2,904 2,868 2,883 471,600
2017/12/13 2,885 2,918 2,884 2,902 573,100
2017/12/12 2,903 2,947 2,903 2,922 594,600
2017/12/11 2,905 2,915 2,868 2,879 459,300
2017/12/08 2,834 2,888 2,834 2,885 661,100
2017/12/07 2,889 2,901 2,835 2,863 677,300
2017/12/06 2,937 2,940 2,864 2,894 939,100
2017/12/05 2,901 2,992 2,901 2,963 871,900
2017/12/04 2,895 2,919 2,892 2,907 430,000
2017/12/01 2,921 2,938 2,894 2,912 451,600
2017/11/30 2,869 2,920 2,869 2,894 918,200
2017/11/29 2,828 2,850 2,820 2,844 378,700
2017/11/28 2,841 2,843 2,797 2,819 370,100
2017/11/27 2,847 2,868 2,840 2,843 533,400
2017/11/24 2,812 2,822 2,788 2,809 334,500
2017/11/22 2,800 2,824 2,779 2,812 399,100
2017/11/21 2,826 2,835 2,802 2,805 313,600
2017/11/20 2,794 2,814 2,792 2,805 443,400
2017/11/17 2,847 2,859 2,803 2,811 483,800
2017/11/16 2,798 2,829 2,769 2,819 659,200
2017/11/15 2,809 2,819 2,765 2,789 820,000
2017/11/14 2,840 2,852 2,792 2,839 1,170,800
2017/11/13 2,915 2,915 2,838 2,841 1,061,700
2017/11/10 2,860 2,916 2,860 2,910 619,600
2017/11/09 2,963 2,983 2,891 2,924 1,115,100
2017/11/08 2,958 2,990 2,908 2,952 999,600
2017/11/07 2,926 2,992 2,920 2,988 950,200
2017/11/06 2,952 2,968 2,911 2,931 602,400
2017/11/02 2,910 2,948 2,870 2,946 860,000
2017/11/01 2,945 2,953 2,860 2,891 1,303,600
2017/10/31 3,060 3,105 2,941 2,952 1,624,300
2017/10/30 3,070 3,080 3,045 3,050 1,264,100
2017/10/27 3,040 3,060 3,030 3,045 350,000
2017/10/26 3,010 3,045 3,010 3,030 301,600
2017/10/25 3,020 3,060 3,010 3,020 525,700
2017/10/24 3,000 3,025 2,993 3,015 331,400
2017/10/23 2,995 3,020 2,994 3,010 446,900
2017/10/20 2,980 2,981 2,950 2,964 436,700
2017/10/19 3,000 3,015 2,986 2,988 259,500
2017/10/18 3,020 3,030 2,973 3,005 454,000
2017/10/17 3,040 3,045 3,025 3,025 374,200
2017/10/16 3,045 3,060 3,035 3,040 374,700
2017/10/13 3,025 3,050 2,995 3,040 549,200
2017/10/12 2,980 3,030 2,978 3,000 817,300
2017/10/11 2,946 2,969 2,928 2,957 451,300
2017/10/10 2,972 2,986 2,950 2,956 541,500
2017/10/06 2,950 2,980 2,946 2,971 376,400
2017/10/05 2,944 2,952 2,931 2,945 208,900
2017/10/04 2,958 2,964 2,932 2,939 378,700
2017/10/03 2,922 2,965 2,919 2,941 462,100
2017/10/02 2,964 2,964 2,899 2,931 695,800
2017/09/29 2,960 2,960 2,918 2,960 626,600
2017/09/28 2,951 2,981 2,920 2,978 638,400
2017/09/27 2,932 2,980 2,932 2,944 461,000
2017/09/27 1 -> 0.10 分割
2017/09/26 293 297 292 294 3,669,000
2017/09/25 297 299 294 296 3,592,000
2017/09/22 298 298 294 297 3,063,000
2017/09/21 298 300 296 297 5,438,000
2017/09/20 293 297 293 296 3,818,000
2017/09/19 291 296 291 293 5,374,000
2017/09/15 292 294 289 290 4,631,000
2017/09/14 292 293 290 291 1,564,000
2017/09/13 292 293 291 292 1,764,000
2017/09/12 289 292 289 291 2,528,000
2017/09/11 290 290 288 288 2,875,000
2017/09/08 288 290 285 287 6,406,000
2017/09/07 293 293 288 291 3,507,000
2017/09/06 288 292 288 291 2,834,000
2017/09/05 295 295 290 291 3,998,000
2017/09/04 296 296 291 295 4,281,000
2017/09/01 298 299 295 297 3,289,000
2017/08/31 298 298 294 298 2,882,000
2017/08/30 296 298 294 296 5,126,000
2017/08/29 292 294 291 294 2,223,000
2017/08/28 292 293 289 292 2,422,000
2017/08/25 290 294 288 292 7,765,000
2017/08/24 289 290 287 288 3,071,000
2017/08/23 294 294 289 290 3,419,000
2017/08/22 292 294 289 292 5,774,000
2017/08/21 290 293 290 291 5,241,000
2017/08/18 287 289 286 288 4,150,000
2017/08/17 288 292 287 290 7,276,000
2017/08/16 283 287 283 286 6,307,000
2017/08/15 280 284 279 283 4,137,000
2017/08/14 278 282 276 278 6,773,000
2017/08/10 279 281 277 278 4,465,000
2017/08/09 278 280 275 278 3,475,000
2017/08/08 279 280 276 278 2,948,000
2017/08/07 282 283 279 280 4,233,000
2017/08/04 279 282 278 281 2,856,000
2017/08/03 276 283 276 279 7,764,000
2017/08/02 276 279 275 276 3,481,000
2017/08/01 275 281 274 276 4,750,000
2017/07/31 277 280 274 274 5,109,000
2017/07/28 278 278 275 277 2,320,000
2017/07/27 276 279 274 278 5,163,000
2017/07/26 280 282 279 279 2,520,000
2017/07/25 281 282 278 279 2,435,000
2017/07/24 279 280 277 279 2,939,000
2017/07/21 280 282 280 280 2,816,000
2017/07/20 279 281 277 281 2,370,000
2017/07/19 281 283 279 279 3,484,000
2017/07/18 284 285 279 282 3,360,000
2017/07/14 282 285 282 283 5,039,000
2017/07/13 282 282 278 281 2,522,000
2017/07/12 281 285 280 281 3,286,000
2017/07/11 281 282 279 281 3,686,000
2017/07/10 276 285 276 281 15,410,000
2017/07/07 269 273 269 273 4,519,000
2017/07/06 270 271 268 270 3,671,000
2017/07/05 271 271 268 271 3,868,000
2017/07/04 273 276 270 271 6,998,000
2017/07/03 269 270 268 270 3,282,000
2017/06/30 272 272 269 270 4,627,000
2017/06/29 271 274 270 273 4,057,000
2017/06/28 274 275 270 270 7,560,000
2017/06/27 274 276 273 274 3,354,000
2017/06/26 276 279 272 272 4,691,000
2017/06/23 287 288 272 274 20,027,000
2017/06/22 287 293 287 287 4,514,000
2017/06/21 287 292 287 288 3,070,000
2017/06/20 286 291 285 290 7,192,000
2017/06/19 282 287 279 285 8,324,000
2017/06/16 278 281 274 279 12,844,000
2017/06/15 279 279 276 279 6,134,000
2017/06/14 285 285 280 281 5,339,000
2017/06/13 282 285 282 283 4,376,000
2017/06/12 285 289 282 283 6,087,000
2017/06/09 287 287 282 285 8,029,000
2017/06/08 290 290 285 287 3,139,000
2017/06/07 291 291 286 289 5,523,000
2017/06/06 295 296 290 291 5,224,000
2017/06/05 298 304 297 297 8,174,000
2017/06/02 288 298 288 297 8,121,000
2017/06/01 286 289 285 289 5,245,000
2017/05/31 290 290 286 287 2,676,000
2017/05/30 289 290 288 289 2,856,000
2017/05/29 291 291 287 288 3,633,000
2017/05/26 294 295 291 292 2,528,000
2017/05/25 289 295 289 293 8,781,000
2017/05/24 287 290 286 288 4,180,000
2017/05/23 283 286 282 285 3,613,000
2017/05/22 284 285 282 284 3,032,000
2017/05/19 284 286 282 284 4,850,000
2017/05/18 277 287 275 286 9,550,000
2017/05/17 284 285 281 281 4,496,000
2017/05/16 287 290 283 286 4,311,000
2017/05/15 284 286 282 285 3,547,000
2017/05/12 286 287 282 285 5,188,000
2017/05/11 287 288 283 285 3,535,000
2017/05/10 286 288 285 287 4,261,000
2017/05/09 289 290 285 287 4,461,000
2017/05/08 291 291 288 290 4,673,000
2017/05/02 290 292 288 288 4,273,000
2017/05/01 293 293 288 291 5,509,000
2017/04/28 291 307 288 293 10,736,000
2017/04/27 289 293 288 290 3,323,000
2017/04/26 287 293 286 289 8,399,000
2017/04/25 282 285 281 285 4,146,000
2017/04/24 285 285 280 282 3,777,000
2017/04/21 282 283 279 281 3,286,000
2017/04/20 282 282 278 279 4,385,000
2017/04/19 283 284 280 282 3,393,000
2017/04/18 286 288 284 285 4,615,000
2017/04/17 281 285 279 282 3,957,000
2017/04/14 281 284 279 282 4,012,000
2017/04/13 282 286 280 283 4,340,000
2017/04/12 285 287 283 285 4,055,000
2017/04/11 289 289 284 288 4,617,000
2017/04/10 295 296 290 291 4,180,000
2017/04/07 289 294 287 291 5,142,000
2017/04/06 291 292 287 288 4,390,000
2017/04/05 295 295 290 292 4,322,000
2017/04/04 296 296 289 294 6,210,000
2017/04/03 297 299 294 298 4,719,000
2017/03/31 304 304 296 296 6,003,000
2017/03/30 303 305 300 302 4,912,000
2017/03/29 306 308 302 303 4,728,000
2017/03/28 304 307 301 303 5,171,000
2017/03/27 302 303 300 302 6,183,000
2017/03/24 303 308 303 306 6,199,000
2017/03/23 308 310 303 303 6,398,000
2017/03/22 308 310 304 309 7,950,000
2017/03/21 311 315 310 313 4,004,000
2017/03/17 314 315 311 311 7,045,000
2017/03/16 313 318 313 316 8,315,000
2017/03/15 310 315 309 313 6,348,000
2017/03/14 310 311 308 309 2,797,000
2017/03/13 312 314 310 310 4,648,000
2017/03/10 314 314 310 312 7,850,000
2017/03/09 312 315 311 312 6,725,000
2017/03/08 314 314 305 312 11,650,000
2017/03/07 308 315 307 310 14,475,000
2017/03/06 308 309 304 307 5,581,000
2017/03/03 309 311 307 308 5,790,000
2017/03/02 308 311 306 306 10,115,000
2017/03/01 304 307 299 305 6,830,000
2017/02/28 298 305 298 303 7,767,000
2017/02/27 299 300 294 295 7,240,000
2017/02/24 305 305 299 301 7,531,000
2017/02/23 302 305 300 304 5,385,000
2017/02/22 299 306 299 303 8,128,000
2017/02/21 299 302 297 300 6,180,000
2017/02/20 295 297 292 296 4,242,000
2017/02/17 296 298 294 294 4,477,000
2017/02/16 297 298 293 297 4,545,000
2017/02/15 298 301 297 297 10,637,000
2017/02/14 294 299 292 293 14,541,000
2017/02/13 286 291 286 290 5,395,000
2017/02/10 284 289 282 287 8,582,000
2017/02/09 280 280 278 279 3,738,000
2017/02/08 279 281 277 281 2,861,000
2017/02/07 278 282 277 279 5,611,000
2017/02/06 276 282 274 280 7,013,000
2017/02/03 275 276 273 273 4,030,000
2017/02/02 277 277 271 272 5,315,000
2017/02/01 272 277 272 276 6,268,000
2017/01/31 281 282 272 275 10,066,000
2017/01/30 285 292 285 286 8,834,000
2017/01/27 285 286 282 285 3,416,000
2017/01/26 286 288 284 284 4,857,000
2017/01/25 284 285 282 283 3,556,000
2017/01/24 281 285 279 280 6,849,000
2017/01/23 282 284 280 281 5,426,000
2017/01/20 281 288 281 284 8,029,000
2017/01/19 278 285 278 283 13,374,000
2017/01/18 272 277 267 276 6,641,000
2017/01/17 272 275 270 272 4,254,000
2017/01/16 276 276 270 274 3,670,000
2017/01/13 271 277 271 276 3,157,000
2017/01/12 279 279 274 276 3,252,000
2017/01/11 278 281 277 278 3,681,000
2017/01/10 277 278 275 276 5,593,000
2017/01/06 278 280 277 279 5,515,000
2017/01/05 280 282 276 278 6,882,000
2017/01/04 268 279 267 277 9,530,000

このページの先頭へ