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
2020/12/30 2,065 2,133 2,043 2,112 1,010,300
2020/12/29 2,028 2,077 2,016 2,070 1,170,000
2020/12/28 2,021 2,047 1,988 2,003 850,800
2020/12/25 1,987 2,040 1,984 2,039 1,581,700
2020/12/24 1,898 1,941 1,877 1,891 620,800
2020/12/23 1,905 1,934 1,805 1,862 1,249,300
2020/12/22 1,968 1,981 1,889 1,891 1,236,600
2020/12/21 2,030 2,049 1,987 2,001 714,300
2020/12/18 2,013 2,057 2,012 2,028 1,154,500
2020/12/17 2,027 2,055 2,011 2,024 914,400
2020/12/16 1,981 2,002 1,960 1,987 796,500
2020/12/15 1,943 1,966 1,915 1,949 650,900
2020/12/14 1,898 1,979 1,885 1,964 862,900
2020/12/11 1,975 1,987 1,898 1,916 1,327,000
2020/12/10 2,035 2,046 1,981 1,986 927,500
2020/12/09 1,955 2,049 1,952 2,044 1,017,900
2020/12/08 1,909 1,971 1,866 1,970 1,094,300
2020/12/07 2,055 2,094 1,909 1,913 2,245,900
2020/12/04 1,907 2,025 1,907 2,015 1,485,500
2020/12/03 1,850 1,932 1,846 1,923 1,646,100
2020/12/02 1,754 1,820 1,733 1,817 1,227,500
2020/12/01 1,705 1,759 1,690 1,752 818,300
2020/11/30 1,724 1,732 1,689 1,689 905,600
2020/11/27 1,684 1,717 1,659 1,704 715,200
2020/11/26 1,680 1,713 1,657 1,681 843,300
2020/11/25 1,634 1,694 1,630 1,690 1,359,800
2020/11/24 1,611 1,626 1,589 1,594 731,100
2020/11/20 1,530 1,573 1,526 1,567 408,300
2020/11/19 1,522 1,554 1,505 1,550 576,300
2020/11/18 1,536 1,551 1,519 1,533 430,000
2020/11/17 1,600 1,612 1,543 1,549 1,153,200
2020/11/16 1,515 1,583 1,515 1,578 1,079,600
2020/11/13 1,462 1,485 1,444 1,475 609,500
2020/11/12 1,494 1,503 1,468 1,476 592,900
2020/11/11 1,525 1,530 1,466 1,508 1,074,100
2020/11/10 1,536 1,555 1,447 1,479 2,257,400
2020/11/09 1,402 1,484 1,402 1,473 1,562,600
2020/11/06 1,310 1,406 1,305 1,390 1,627,100
2020/11/05 1,351 1,353 1,282 1,300 1,396,400
2020/11/04 1,335 1,351 1,326 1,345 901,300
2020/11/02 1,262 1,324 1,262 1,300 644,400
2020/10/30 1,299 1,306 1,261 1,266 808,700
2020/10/29 1,270 1,297 1,265 1,288 727,600
2020/10/28 1,329 1,329 1,292 1,300 685,300
2020/10/27 1,352 1,365 1,330 1,344 522,700
2020/10/26 1,360 1,398 1,357 1,380 739,100
2020/10/23 1,372 1,377 1,358 1,368 528,100
2020/10/22 1,341 1,364 1,338 1,347 513,900
2020/10/21 1,325 1,377 1,325 1,358 759,500
2020/10/20 1,330 1,337 1,311 1,328 560,200
2020/10/19 1,282 1,335 1,281 1,335 895,000
2020/10/16 1,299 1,317 1,266 1,273 1,003,600
2020/10/15 1,300 1,300 1,266 1,269 599,300
2020/10/14 1,317 1,318 1,296 1,304 767,600
2020/10/13 1,329 1,334 1,311 1,332 680,300
2020/10/12 1,350 1,353 1,310 1,329 553,100
2020/10/09 1,335 1,372 1,330 1,339 903,300
2020/10/08 1,292 1,343 1,286 1,329 1,710,500
2020/10/07 1,221 1,265 1,215 1,265 949,300
2020/10/06 1,235 1,242 1,219 1,231 523,500
2020/10/05 1,206 1,231 1,205 1,217 603,000
2020/10/02 1,191 1,217 1,171 1,181 917,200
2020/09/30 1,239 1,239 1,168 1,168 872,900
2020/09/29 1,238 1,240 1,218 1,234 889,500
2020/09/28 1,261 1,269 1,224 1,241 786,400
2020/09/25 1,300 1,302 1,246 1,260 1,678,600
2020/09/24 1,248 1,289 1,217 1,262 1,416,500
2020/09/23 1,243 1,269 1,231 1,265 721,400
2020/09/18 1,254 1,263 1,233 1,253 2,037,700
2020/09/17 1,205 1,254 1,205 1,240 1,297,300
2020/09/16 1,275 1,278 1,196 1,212 1,810,900
2020/09/15 1,229 1,268 1,217 1,263 1,240,200
2020/09/14 1,297 1,322 1,238 1,251 2,839,900
2020/09/11 1,320 1,359 1,304 1,355 1,862,900
2020/09/10 1,239 1,321 1,235 1,307 2,356,900
2020/09/09 1,150 1,216 1,144 1,214 1,335,100
2020/09/08 1,166 1,175 1,134 1,157 814,000
2020/09/07 1,182 1,193 1,159 1,162 947,400
2020/09/04 1,166 1,194 1,166 1,178 744,500
2020/09/03 1,227 1,237 1,192 1,196 739,500
2020/09/02 1,203 1,218 1,194 1,218 706,200
2020/09/01 1,174 1,199 1,167 1,192 552,300
2020/08/31 1,201 1,210 1,179 1,183 1,041,900
2020/08/28 1,157 1,199 1,148 1,157 1,683,100
2020/08/27 1,155 1,170 1,130 1,138 1,086,700
2020/08/26 1,117 1,163 1,110 1,160 1,056,500
2020/08/25 1,120 1,138 1,114 1,119 1,120,000
2020/08/24 1,130 1,130 1,090 1,093 925,300
2020/08/21 1,118 1,137 1,115 1,123 536,500
2020/08/20 1,103 1,127 1,096 1,127 1,020,600
2020/08/19 1,092 1,115 1,086 1,115 767,200
2020/08/18 1,094 1,105 1,084 1,101 853,100
2020/08/17 1,095 1,123 1,090 1,101 935,200
2020/08/14 1,104 1,111 1,092 1,095 929,500
2020/08/13 1,155 1,157 1,093 1,103 1,188,500
2020/08/12 1,087 1,132 1,087 1,132 1,167,800
2020/08/11 1,048 1,089 1,046 1,084 2,060,700
2020/08/07 1,011 1,042 1,006 1,037 1,249,200
2020/08/06 1,050 1,055 1,015 1,016 1,019,800
2020/08/05 1,010 1,049 992 1,022 1,836,400
2020/08/04 967 1,033 964 1,031 1,508,100
2020/08/03 967 1,012 941 953 1,835,900
2020/07/31 1,000 1,004 958 959 1,510,500
2020/07/30 1,047 1,063 1,007 1,011 1,026,700
2020/07/29 1,028 1,045 1,018 1,035 820,500
2020/07/28 1,030 1,044 1,020 1,028 610,700
2020/07/27 1,007 1,037 997 1,031 835,700
2020/07/22 1,038 1,048 1,027 1,030 503,700
2020/07/21 1,049 1,052 1,033 1,038 696,900
2020/07/20 1,057 1,060 1,033 1,057 605,500
2020/07/17 1,069 1,083 1,040 1,049 735,300
2020/07/16 1,071 1,093 1,060 1,067 954,000
2020/07/15 1,065 1,087 1,055 1,071 916,300
2020/07/14 1,058 1,060 1,030 1,039 727,400
2020/07/13 1,060 1,094 1,051 1,058 1,028,100
2020/07/10 1,040 1,044 1,021 1,030 979,800
2020/07/09 1,058 1,077 1,045 1,054 784,600
2020/07/08 1,070 1,082 1,051 1,065 1,122,100
2020/07/07 1,088 1,103 1,067 1,095 762,000
2020/07/06 1,048 1,100 1,045 1,086 990,800
2020/07/03 1,043 1,064 1,034 1,046 911,000
2020/07/02 1,031 1,071 1,011 1,047 1,040,700
2020/07/01 1,017 1,029 1,003 1,019 656,300
2020/06/30 1,042 1,059 1,014 1,014 940,900
2020/06/29 1,020 1,030 996 1,010 1,360,900
2020/06/26 1,088 1,093 1,053 1,059 812,800
2020/06/25 1,062 1,074 1,037 1,070 1,259,200
2020/06/24 1,111 1,117 1,078 1,084 975,700
2020/06/23 1,150 1,157 1,107 1,116 1,271,000
2020/06/22 1,117 1,166 1,110 1,140 1,428,200
2020/06/19 1,135 1,147 1,108 1,124 1,534,300
2020/06/18 1,088 1,139 1,074 1,129 2,167,400
2020/06/17 1,068 1,095 1,054 1,082 1,035,500
2020/06/16 1,028 1,081 1,028 1,080 1,975,300
2020/06/15 1,015 1,030 980 980 1,439,500
2020/06/12 1,010 1,048 986 1,035 1,746,600
2020/06/11 1,131 1,137 1,063 1,063 1,644,100
2020/06/10 1,128 1,164 1,122 1,161 818,000
2020/06/09 1,174 1,185 1,147 1,153 909,700
2020/06/08 1,200 1,207 1,162 1,175 1,282,600
2020/06/05 1,140 1,165 1,122 1,162 1,720,100
2020/06/04 1,172 1,177 1,104 1,131 1,504,700
2020/06/03 1,177 1,195 1,140 1,154 1,070,600
2020/06/02 1,158 1,165 1,134 1,139 952,700
2020/06/01 1,122 1,159 1,121 1,151 1,364,200
2020/05/29 1,180 1,184 1,111 1,111 2,423,800
2020/05/28 1,236 1,266 1,174 1,193 1,983,900
2020/05/27 1,190 1,247 1,173 1,235 2,068,200
2020/05/26 1,130 1,168 1,114 1,165 1,049,800
2020/05/25 1,138 1,143 1,106 1,119 777,600
2020/05/22 1,138 1,150 1,095 1,098 955,900
2020/05/21 1,130 1,148 1,121 1,136 1,183,700
2020/05/20 1,091 1,118 1,076 1,107 1,214,300
2020/05/19 1,121 1,136 1,106 1,111 1,840,100
2020/05/18 1,017 1,067 1,013 1,061 1,330,500
2020/05/15 1,014 1,028 1,007 1,016 1,181,200
2020/05/14 998 1,017 973 984 1,631,300
2020/05/13 1,036 1,068 1,013 1,021 1,514,400
2020/05/12 1,125 1,128 1,036 1,056 1,991,800
2020/05/11 1,050 1,125 1,044 1,121 1,409,100
2020/05/08 986 1,023 978 1,023 934,600
2020/05/07 984 999 966 973 1,252,100
2020/05/01 1,037 1,048 1,011 1,017 1,300,200
2020/04/30 1,108 1,131 1,058 1,077 1,965,400
2020/04/28 1,051 1,074 1,027 1,048 1,305,000
2020/04/27 1,006 1,045 1,006 1,041 1,225,100
2020/04/24 977 998 960 980 1,011,600
2020/04/23 925 975 925 974 1,452,700
2020/04/22 907 958 898 921 1,294,600
2020/04/21 960 963 918 921 1,755,800
2020/04/20 961 986 956 974 953,000
2020/04/17 950 979 939 966 1,357,100
2020/04/16 923 936 906 920 1,036,100
2020/04/15 952 958 927 938 1,016,900
2020/04/14 914 974 908 967 1,200,000
2020/04/13 931 935 897 914 1,192,900
2020/04/10 952 966 932 954 1,498,500
2020/04/09 928 973 919 937 1,365,300
2020/04/08 901 924 850 915 1,821,200
2020/04/07 875 906 864 899 2,307,000
2020/04/06 765 846 743 837 1,778,900
2020/04/03 802 819 765 772 1,275,900
2020/04/02 785 819 778 801 1,224,900
2020/04/01 797 845 776 800 1,325,400
2020/03/31 841 869 807 812 1,779,500
2020/03/30 853 864 829 844 1,615,400
2020/03/27 924 928 851 888 1,663,900
2020/03/26 879 908 867 879 1,534,800
2020/03/25 927 930 874 924 2,374,200
2020/03/24 763 844 762 843 2,428,600
2020/03/23 729 747 720 729 1,950,800
2020/03/19 774 783 714 742 2,318,500
2020/03/18 820 844 753 759 2,706,400
2020/03/17 760 830 750 810 2,546,200
2020/03/16 833 864 792 805 1,829,800
2020/03/13 805 849 771 818 2,901,300
2020/03/12 976 997 892 895 2,680,200
2020/03/11 1,050 1,067 1,017 1,021 1,442,400
2020/03/10 1,001 1,040 967 1,038 1,584,700
2020/03/09 1,100 1,116 1,030 1,039 1,378,000
2020/03/06 1,193 1,198 1,151 1,155 1,119,200
2020/03/05 1,242 1,248 1,211 1,223 713,300
2020/03/04 1,200 1,230 1,187 1,220 697,500
2020/03/03 1,273 1,283 1,224 1,224 1,066,800
2020/03/02 1,200 1,280 1,190 1,230 1,636,600
2020/02/28 1,227 1,258 1,203 1,216 1,559,700
2020/02/27 1,332 1,340 1,276 1,286 1,266,300
2020/02/26 1,344 1,358 1,318 1,353 1,069,800
2020/02/25 1,374 1,408 1,356 1,366 2,035,800
2020/02/21 1,468 1,491 1,460 1,464 783,800
2020/02/20 1,503 1,533 1,483 1,486 1,290,200
2020/02/19 1,440 1,487 1,440 1,474 1,105,900
2020/02/18 1,432 1,447 1,418 1,438 812,100
2020/02/17 1,421 1,430 1,404 1,426 892,000
2020/02/14 1,440 1,451 1,424 1,433 1,063,400
2020/02/13 1,488 1,494 1,452 1,457 1,046,200
2020/02/12 1,500 1,513 1,475 1,475 1,247,500
2020/02/10 1,470 1,490 1,463 1,473 850,800
2020/02/07 1,499 1,505 1,472 1,502 1,078,300
2020/02/06 1,528 1,532 1,503 1,508 1,461,900
2020/02/05 1,455 1,491 1,433 1,479 2,103,500
2020/02/04 1,420 1,437 1,397 1,425 1,351,700
2020/02/03 1,400 1,444 1,395 1,425 2,131,000
2020/01/31 1,515 1,556 1,451 1,484 1,978,500
2020/01/30 1,553 1,569 1,499 1,520 1,257,500
2020/01/29 1,580 1,604 1,562 1,566 1,481,600
2020/01/28 1,499 1,547 1,496 1,543 1,760,800
2020/01/27 1,528 1,551 1,525 1,536 1,177,600
2020/01/24 1,593 1,613 1,575 1,581 1,143,200
2020/01/23 1,620 1,620 1,595 1,601 1,171,400
2020/01/22 1,642 1,662 1,637 1,642 663,700
2020/01/21 1,676 1,682 1,650 1,656 671,000
2020/01/20 1,665 1,695 1,655 1,669 578,900
2020/01/17 1,663 1,670 1,644 1,663 712,100
2020/01/16 1,659 1,669 1,631 1,642 759,200
2020/01/15 1,681 1,688 1,653 1,669 1,069,800
2020/01/14 1,713 1,732 1,687 1,693 1,065,800
2020/01/10 1,687 1,715 1,676 1,715 885,100
2020/01/09 1,726 1,737 1,692 1,695 1,349,900
2020/01/08 1,730 1,730 1,662 1,665 1,770,200
2020/01/07 1,792 1,794 1,759 1,770 1,088,000
2020/01/06 1,810 1,814 1,754 1,787 1,223,900

このページの先頭へ