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
2018/12/28 1,333 1,391 1,333 1,355 679,600
2018/12/27 1,358 1,365 1,320 1,335 1,236,500
2018/12/26 1,299 1,337 1,276 1,298 638,300
2018/12/25 1,300 1,312 1,248 1,286 803,000
2018/12/21 1,398 1,398 1,333 1,343 1,136,600
2018/12/20 1,471 1,481 1,413 1,418 722,900
2018/12/19 1,520 1,534 1,467 1,475 875,700
2018/12/18 1,520 1,577 1,508 1,555 575,200
2018/12/17 1,573 1,601 1,547 1,547 635,700
2018/12/14 1,608 1,633 1,562 1,576 743,900
2018/12/13 1,586 1,625 1,570 1,621 646,600
2018/12/12 1,491 1,586 1,489 1,578 993,700
2018/12/11 1,554 1,557 1,468 1,495 785,900
2018/12/10 1,531 1,553 1,496 1,548 547,500
2018/12/07 1,576 1,589 1,508 1,564 660,200
2018/12/06 1,566 1,586 1,527 1,571 998,100
2018/12/05 1,496 1,613 1,494 1,590 1,615,800
2018/12/04 1,650 1,658 1,511 1,515 1,987,800
2018/12/03 1,645 1,701 1,640 1,684 732,200
2018/11/30 1,624 1,640 1,609 1,631 603,200
2018/11/29 1,621 1,652 1,607 1,607 484,900
2018/11/28 1,635 1,657 1,618 1,632 571,100
2018/11/27 1,583 1,630 1,583 1,612 755,700
2018/11/26 1,526 1,577 1,526 1,569 776,400
2018/11/22 1,540 1,549 1,508 1,513 562,300
2018/11/21 1,563 1,578 1,543 1,551 577,500
2018/11/20 1,571 1,641 1,569 1,599 541,900
2018/11/19 1,605 1,626 1,568 1,587 617,500
2018/11/16 1,615 1,642 1,599 1,608 532,300
2018/11/15 1,644 1,670 1,614 1,623 471,100
2018/11/14 1,638 1,680 1,622 1,660 503,800
2018/11/13 1,618 1,643 1,591 1,639 579,600
2018/11/12 1,668 1,688 1,652 1,660 502,200
2018/11/09 1,678 1,707 1,676 1,697 637,400
2018/11/08 1,705 1,718 1,660 1,667 768,300
2018/11/07 1,666 1,710 1,662 1,671 1,020,700
2018/11/06 1,622 1,683 1,622 1,649 560,100
2018/11/05 1,593 1,650 1,593 1,622 709,600
2018/11/02 1,526 1,616 1,505 1,614 1,249,700
2018/11/01 1,480 1,531 1,480 1,522 917,100
2018/10/31 1,544 1,544 1,488 1,509 1,330,900
2018/10/30 1,489 1,528 1,473 1,527 2,613,500
2018/10/29 1,519 1,546 1,503 1,519 773,700
2018/10/26 1,539 1,546 1,502 1,518 1,188,200
2018/10/25 1,535 1,569 1,515 1,521 1,422,200
2018/10/24 1,656 1,659 1,597 1,602 1,515,300
2018/10/23 1,755 1,755 1,650 1,652 1,378,900
2018/10/22 1,720 1,776 1,701 1,771 977,300
2018/10/19 1,767 1,767 1,711 1,726 979,900
2018/10/18 1,800 1,803 1,725 1,768 1,923,800
2018/10/17 1,938 1,938 1,800 1,806 3,707,200
2018/10/16 2,060 2,109 2,057 2,109 439,900
2018/10/15 2,092 2,099 2,067 2,081 589,100
2018/10/12 2,065 2,102 2,062 2,102 547,500
2018/10/11 2,109 2,132 2,078 2,089 701,100
2018/10/10 2,162 2,182 2,138 2,170 675,300
2018/10/09 2,181 2,184 2,123 2,158 1,015,200
2018/10/05 2,274 2,285 2,221 2,221 509,900
2018/10/04 2,262 2,314 2,249 2,296 478,300
2018/10/03 2,269 2,279 2,237 2,240 356,700
2018/10/02 2,278 2,306 2,266 2,281 483,100
2018/10/01 2,282 2,299 2,261 2,266 355,800
2018/09/28 2,300 2,312 2,262 2,297 493,000
2018/09/27 2,294 2,317 2,254 2,257 551,800
2018/09/26 2,314 2,319 2,273 2,290 508,600
2018/09/25 2,312 2,320 2,280 2,312 629,500
2018/09/21 2,267 2,317 2,256 2,309 640,800
2018/09/20 2,260 2,267 2,230 2,256 378,600
2018/09/19 2,297 2,305 2,238 2,247 459,700
2018/09/18 2,202 2,273 2,195 2,260 535,400
2018/09/14 2,212 2,237 2,187 2,204 694,500
2018/09/13 2,150 2,215 2,148 2,191 514,300
2018/09/12 2,154 2,185 2,133 2,149 514,200
2018/09/11 2,105 2,136 2,093 2,136 459,800
2018/09/10 2,034 2,088 2,025 2,085 397,100
2018/09/07 2,061 2,091 2,037 2,050 626,800
2018/09/06 2,040 2,100 2,039 2,083 504,600
2018/09/05 2,041 2,052 2,024 2,049 357,200
2018/09/04 2,069 2,079 2,052 2,068 298,400
2018/09/03 2,047 2,069 2,036 2,064 350,100
2018/08/31 2,050 2,069 2,037 2,056 450,100
2018/08/30 2,090 2,147 2,075 2,085 929,100
2018/08/29 2,020 2,063 2,017 2,062 540,100
2018/08/28 2,010 2,028 2,002 2,011 418,100
2018/08/27 1,968 1,991 1,965 1,971 306,000
2018/08/24 1,972 1,999 1,950 1,962 361,500
2018/08/23 2,005 2,014 1,949 1,951 522,900
2018/08/22 1,982 2,019 1,974 2,012 403,800
2018/08/21 1,969 1,990 1,945 1,982 314,000
2018/08/20 2,003 2,037 1,975 1,979 525,000
2018/08/17 1,952 2,006 1,911 2,003 1,169,600
2018/08/16 1,869 1,920 1,857 1,912 861,500
2018/08/15 1,839 1,919 1,839 1,876 1,038,700
2018/08/14 1,793 1,823 1,763 1,817 829,900
2018/08/13 1,890 1,892 1,792 1,795 862,000
2018/08/10 1,968 1,971 1,889 1,893 879,200
2018/08/09 1,934 1,976 1,929 1,970 570,500
2018/08/08 1,875 1,941 1,870 1,937 495,600
2018/08/07 1,870 1,892 1,865 1,884 497,400
2018/08/06 1,914 1,929 1,884 1,886 730,800
2018/08/03 1,998 1,998 1,918 1,925 799,100
2018/08/02 2,065 2,105 1,999 2,002 836,600
2018/08/01 2,047 2,082 2,014 2,078 772,300
2018/07/31 2,019 2,069 1,988 2,027 1,144,900
2018/07/30 1,980 2,015 1,979 1,994 632,900
2018/07/27 1,970 1,989 1,960 1,979 334,600
2018/07/26 1,935 1,978 1,916 1,976 521,700
2018/07/25 1,967 1,990 1,937 1,940 468,200
2018/07/24 1,940 1,969 1,940 1,958 400,000
2018/07/23 1,889 1,932 1,882 1,930 404,000
2018/07/20 1,931 1,933 1,901 1,910 685,400
2018/07/19 1,950 1,971 1,937 1,941 676,400
2018/07/18 1,932 1,945 1,914 1,932 408,400
2018/07/17 1,880 1,929 1,875 1,921 500,600
2018/07/13 1,855 1,881 1,842 1,876 364,500
2018/07/12 1,859 1,867 1,833 1,835 539,500
2018/07/11 1,856 1,880 1,851 1,867 583,500
2018/07/10 1,895 1,914 1,881 1,892 530,900
2018/07/09 1,904 1,904 1,865 1,875 645,800
2018/07/06 1,890 1,929 1,883 1,904 577,500
2018/07/05 1,928 1,931 1,887 1,893 624,300
2018/07/04 1,935 1,957 1,923 1,927 454,900
2018/07/03 1,978 1,995 1,926 1,947 771,700
2018/07/02 2,047 2,065 2,002 2,006 512,500
2018/06/29 2,060 2,066 2,037 2,047 613,500
2018/06/28 2,066 2,094 2,063 2,073 387,200
2018/06/27 2,090 2,100 2,056 2,072 317,800
2018/06/26 2,050 2,112 2,029 2,103 515,900
2018/06/25 2,117 2,120 2,080 2,082 343,300
2018/06/22 2,080 2,084 2,040 2,082 343,000
2018/06/21 2,109 2,116 2,086 2,103 361,500
2018/06/20 2,125 2,129 2,071 2,125 425,800
2018/06/19 2,182 2,191 2,124 2,134 684,000
2018/06/18 2,249 2,255 2,201 2,207 638,700
2018/06/15 2,261 2,279 2,241 2,271 584,000
2018/06/14 2,236 2,286 2,235 2,252 482,600
2018/06/13 2,219 2,267 2,213 2,243 440,900
2018/06/12 2,220 2,240 2,194 2,200 494,300
2018/06/11 2,227 2,227 2,164 2,210 830,200
2018/06/08 2,300 2,328 2,275 2,277 565,200
2018/06/07 2,326 2,336 2,310 2,312 434,500
2018/06/06 2,275 2,339 2,262 2,337 516,000
2018/06/05 2,291 2,304 2,265 2,274 462,400
2018/06/04 2,243 2,289 2,236 2,287 627,800
2018/06/01 2,218 2,246 2,196 2,237 642,200
2018/05/31 2,313 2,318 2,240 2,240 1,745,200
2018/05/30 2,264 2,318 2,244 2,314 799,200
2018/05/29 2,316 2,326 2,287 2,302 467,900
2018/05/28 2,353 2,353 2,324 2,330 431,400
2018/05/25 2,401 2,408 2,367 2,374 556,200
2018/05/24 2,456 2,466 2,404 2,416 368,000
2018/05/23 2,502 2,502 2,447 2,453 648,600
2018/05/22 2,513 2,542 2,510 2,525 399,600
2018/05/21 2,527 2,541 2,490 2,495 356,400
2018/05/18 2,523 2,560 2,515 2,529 403,000
2018/05/17 2,494 2,520 2,477 2,501 408,600
2018/05/16 2,478 2,515 2,469 2,501 497,600
2018/05/15 2,461 2,500 2,458 2,485 383,500
2018/05/14 2,458 2,489 2,458 2,465 422,200
2018/05/11 2,402 2,456 2,379 2,444 601,700
2018/05/10 2,394 2,420 2,394 2,415 442,800
2018/05/09 2,442 2,447 2,372 2,385 577,200
2018/05/08 2,452 2,462 2,427 2,435 431,400
2018/05/07 2,470 2,476 2,448 2,463 348,400
2018/05/02 2,498 2,503 2,444 2,459 517,600
2018/05/01 2,494 2,499 2,436 2,490 805,100
2018/04/27 2,653 2,660 2,520 2,530 1,118,900
2018/04/26 2,653 2,662 2,624 2,641 348,500
2018/04/25 2,626 2,647 2,607 2,638 332,900
2018/04/24 2,615 2,636 2,602 2,627 488,700
2018/04/23 2,538 2,607 2,535 2,583 567,900
2018/04/20 2,531 2,578 2,531 2,563 317,700
2018/04/19 2,535 2,553 2,527 2,541 428,400
2018/04/18 2,463 2,516 2,463 2,506 465,900
2018/04/17 2,464 2,479 2,453 2,459 324,000
2018/04/16 2,475 2,492 2,459 2,464 422,300
2018/04/13 2,416 2,480 2,416 2,470 530,600
2018/04/12 2,428 2,430 2,401 2,405 365,700
2018/04/11 2,409 2,445 2,409 2,429 587,200
2018/04/10 2,380 2,416 2,354 2,401 594,200
2018/04/09 2,378 2,393 2,353 2,388 512,100
2018/04/06 2,409 2,415 2,379 2,382 527,300
2018/04/05 2,414 2,431 2,390 2,415 615,600
2018/04/04 2,450 2,450 2,412 2,420 545,300
2018/04/03 2,457 2,464 2,441 2,450 418,800
2018/04/02 2,485 2,510 2,475 2,487 213,700
2018/03/30 2,480 2,514 2,475 2,494 660,400
2018/03/29 2,500 2,516 2,441 2,463 465,100
2018/03/28 2,443 2,481 2,425 2,464 283,700
2018/03/27 2,434 2,477 2,424 2,457 627,600
2018/03/26 2,405 2,425 2,379 2,425 606,900
2018/03/23 2,441 2,483 2,422 2,437 762,500
2018/03/22 2,477 2,494 2,460 2,491 387,000
2018/03/20 2,443 2,511 2,442 2,497 512,000
2018/03/19 2,428 2,492 2,428 2,460 454,400
2018/03/16 2,475 2,475 2,439 2,444 340,800
2018/03/15 2,494 2,494 2,418 2,452 786,700
2018/03/14 2,480 2,501 2,459 2,482 342,400
2018/03/13 2,500 2,512 2,481 2,504 413,700
2018/03/12 2,495 2,533 2,482 2,513 455,900
2018/03/09 2,475 2,510 2,461 2,484 743,800
2018/03/08 2,487 2,487 2,441 2,465 498,100
2018/03/07 2,476 2,503 2,463 2,475 539,700
2018/03/06 2,500 2,536 2,478 2,501 643,600
2018/03/05 2,506 2,515 2,473 2,492 735,400
2018/03/02 2,537 2,554 2,501 2,544 751,000
2018/03/01 2,581 2,597 2,549 2,560 638,800
2018/02/28 2,641 2,652 2,592 2,592 491,900
2018/02/27 2,630 2,657 2,627 2,634 425,900
2018/02/26 2,612 2,636 2,604 2,627 429,000
2018/02/23 2,585 2,607 2,569 2,599 486,400
2018/02/22 2,620 2,623 2,564 2,585 603,400
2018/02/21 2,658 2,662 2,614 2,638 408,500
2018/02/20 2,690 2,701 2,651 2,660 401,200
2018/02/19 2,635 2,681 2,625 2,669 699,500
2018/02/16 2,612 2,639 2,579 2,633 870,900
2018/02/15 2,668 2,671 2,606 2,612 762,600
2018/02/14 2,655 2,667 2,603 2,629 933,200
2018/02/13 2,713 2,720 2,651 2,669 870,000
2018/02/09 2,611 2,702 2,597 2,701 1,056,400
2018/02/08 2,693 2,715 2,662 2,700 702,800
2018/02/07 2,757 2,762 2,699 2,702 1,092,300
2018/02/06 2,690 2,725 2,665 2,721 1,688,100
2018/02/05 2,766 2,769 2,718 2,761 980,200
2018/02/02 2,807 2,823 2,776 2,818 876,900
2018/02/01 2,867 2,870 2,791 2,827 1,595,800
2018/01/31 2,955 2,982 2,888 2,893 1,146,100
2018/01/30 2,925 2,954 2,913 2,938 563,800
2018/01/29 2,966 2,967 2,929 2,937 445,100
2018/01/26 2,960 2,998 2,958 2,973 728,200
2018/01/25 2,949 2,974 2,918 2,950 338,700
2018/01/24 2,951 2,975 2,940 2,966 325,900
2018/01/23 2,952 2,971 2,939 2,963 383,800
2018/01/22 2,955 2,955 2,924 2,941 305,000
2018/01/19 2,961 2,975 2,943 2,958 348,100
2018/01/18 2,998 3,000 2,941 2,948 745,900
2018/01/17 2,962 2,992 2,957 2,985 445,700
2018/01/16 3,015 3,020 2,976 3,000 399,000
2018/01/15 3,010 3,035 3,010 3,020 402,300
2018/01/12 3,015 3,020 2,978 3,005 460,600
2018/01/11 2,987 3,035 2,976 3,030 483,900
2018/01/10 2,991 3,040 2,989 2,993 619,100
2018/01/09 3,000 3,020 2,971 2,977 466,100
2018/01/05 2,956 3,005 2,945 2,971 861,600
2018/01/04 2,910 2,966 2,903 2,941 1,071,000

このページの先頭へ