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
2022/12/30 2,729 2,811 2,722 2,787 9,995,800
2022/12/29 2,790 2,791 2,687 2,717 9,338,700
2022/12/28 2,870 2,899 2,802 2,816 8,011,500
2022/12/27 2,885 2,892 2,822 2,862 8,150,500
2022/12/26 2,910 2,938 2,841 2,863 8,987,500
2022/12/23 2,949 2,969 2,865 2,876 13,120,400
2022/12/22 2,855 2,960 2,821 2,960 17,338,700
2022/12/21 2,737 2,850 2,737 2,807 12,696,800
2022/12/20 2,735 2,829 2,667 2,725 21,594,500
2022/12/19 2,719 2,767 2,665 2,685 10,029,000
2022/12/16 2,615 2,711 2,611 2,700 11,136,200
2022/12/15 2,599 2,646 2,598 2,632 6,022,300
2022/12/14 2,585 2,598 2,553 2,596 6,520,500
2022/12/13 2,575 2,607 2,541 2,607 7,628,400
2022/12/12 2,520 2,599 2,519 2,554 7,277,700
2022/12/09 2,504 2,540 2,502 2,521 5,825,800
2022/12/08 2,480 2,510 2,466 2,510 6,762,800
2022/12/07 2,508 2,521 2,482 2,499 5,949,800
2022/12/06 2,465 2,565 2,460 2,535 7,910,100
2022/12/05 2,500 2,506 2,460 2,483 7,962,000
2022/12/02 2,570 2,580 2,509 2,548 7,454,100
2022/12/01 2,618 2,626 2,568 2,590 10,097,600
2022/11/30 2,558 2,617 2,548 2,598 10,662,600
2022/11/29 2,550 2,576 2,529 2,549 6,224,000
2022/11/28 2,606 2,623 2,559 2,579 7,062,600
2022/11/25 2,612 2,640 2,599 2,618 6,689,600
2022/11/24 2,575 2,651 2,570 2,646 11,651,700
2022/11/22 2,519 2,575 2,517 2,540 7,073,700
2022/11/21 2,491 2,527 2,466 2,522 5,921,100
2022/11/18 2,551 2,570 2,491 2,496 8,088,900
2022/11/17 2,572 2,598 2,553 2,573 7,828,900
2022/11/16 2,581 2,604 2,527 2,599 9,443,300
2022/11/15 2,541 2,604 2,508 2,591 9,036,700
2022/11/14 2,566 2,607 2,484 2,541 12,766,300
2022/11/11 2,663 2,707 2,560 2,590 15,151,900
2022/11/10 2,561 2,627 2,548 2,586 16,242,500
2022/11/09 2,490 2,618 2,445 2,608 24,386,300
2022/11/08 2,380 2,510 2,370 2,440 24,606,200
2022/11/07 2,281 2,369 2,275 2,332 20,834,500
2022/11/04 2,201 2,236 2,056 2,187 35,636,300
2022/11/02 2,200 2,233 2,172 2,214 8,648,800
2022/11/01 2,269 2,297 2,156 2,185 14,163,500
2022/10/31 2,210 2,292 2,173 2,261 10,992,800
2022/10/28 2,277 2,282 2,162 2,162 12,659,900
2022/10/27 2,346 2,398 2,274 2,277 9,040,900
2022/10/26 2,435 2,437 2,367 2,384 9,272,400
2022/10/25 2,374 2,485 2,351 2,458 9,961,500
2022/10/24 2,337 2,413 2,337 2,373 10,513,300
2022/10/21 2,310 2,324 2,278 2,287 5,242,100
2022/10/20 2,320 2,337 2,273 2,282 8,364,300
2022/10/19 2,327 2,368 2,282 2,334 10,644,300
2022/10/18 2,314 2,362 2,284 2,355 12,725,500
2022/10/17 2,205 2,348 2,199 2,340 13,567,500
2022/10/14 2,171 2,206 2,123 2,195 9,522,100
2022/10/13 2,125 2,169 2,115 2,126 5,769,500
2022/10/12 2,133 2,141 2,087 2,138 7,553,500
2022/10/11 2,110 2,195 2,109 2,146 8,601,400
2022/10/07 2,130 2,168 2,108 2,124 8,417,700
2022/10/06 2,132 2,193 2,078 2,153 12,953,100
2022/10/05 2,176 2,237 2,101 2,118 14,076,700
2022/10/04 2,198 2,199 2,070 2,109 12,859,600
2022/10/03 2,031 2,168 2,022 2,130 14,229,600
2022/09/30 2,027 2,110 2,018 2,032 13,721,800
2022/09/29 2,116 2,227 2,050 2,077 16,029,000
2022/09/29 1 -> 3.00 分割
2022/09/28 7,000 7,010 6,590 6,680 6,074,300
2022/09/27 7,200 7,230 6,980 7,000 3,163,700
2022/09/26 7,140 7,290 7,070 7,110 4,393,900
2022/09/22 7,400 7,480 7,260 7,320 3,261,300
2022/09/21 7,390 7,600 7,330 7,540 3,883,500
2022/09/20 7,500 7,560 7,320 7,380 5,451,800
2022/09/16 7,800 7,860 7,630 7,630 4,227,700
2022/09/15 8,190 8,200 8,040 8,040 2,217,200
2022/09/14 8,070 8,290 8,070 8,200 3,027,900
2022/09/13 8,120 8,470 8,080 8,350 4,393,900
2022/09/12 8,110 8,190 7,940 8,060 2,749,500
2022/09/09 7,980 8,190 7,880 8,130 3,655,700
2022/09/08 8,000 8,080 7,860 7,950 4,210,600
2022/09/07 8,280 8,290 7,880 7,890 6,736,200
2022/09/06 8,420 8,490 8,310 8,410 2,862,400
2022/09/05 8,390 8,490 8,180 8,430 4,409,800
2022/09/02 8,550 8,730 8,440 8,450 3,444,200
2022/09/01 8,800 8,810 8,600 8,600 3,496,700
2022/08/31 8,930 8,970 8,780 8,880 3,728,600
2022/08/30 8,950 9,040 8,910 9,010 2,845,000
2022/08/29 8,950 9,060 8,940 8,940 3,621,400
2022/08/26 9,190 9,250 9,160 9,220 1,954,300
2022/08/25 9,230 9,240 9,130 9,200 2,215,400
2022/08/24 9,280 9,300 9,140 9,200 2,793,500
2022/08/23 9,400 9,620 9,320 9,360 2,998,900
2022/08/22 9,150 9,430 9,110 9,370 2,554,300
2022/08/19 9,390 9,540 9,350 9,370 2,577,500
2022/08/18 9,250 9,430 9,190 9,360 3,152,200
2022/08/17 9,300 9,430 9,200 9,400 4,507,300
2022/08/16 9,250 9,270 9,040 9,170 5,589,300
2022/08/15 9,610 9,620 9,240 9,550 5,520,100
2022/08/12 9,840 9,950 9,730 9,890 3,194,400
2022/08/10 9,880 9,970 9,620 9,730 3,024,800
2022/08/09 9,770 10,000 9,730 9,850 3,436,200
2022/08/08 10,240 10,270 9,810 9,890 5,837,700
2022/08/05 10,050 10,420 9,970 10,340 6,144,200
2022/08/04 9,710 10,140 9,560 10,120 8,694,200
2022/08/03 10,060 10,180 9,470 9,590 13,084,400
2022/08/02 10,090 10,180 9,960 10,010 4,561,800
2022/08/01 9,880 10,170 9,830 10,090 5,058,700
2022/07/29 9,810 9,980 9,580 9,770 7,014,600
2022/07/28 9,580 9,760 9,500 9,750 4,274,100
2022/07/27 9,520 9,650 9,350 9,550 4,692,600
2022/07/26 9,840 9,840 9,480 9,520 5,201,100
2022/07/25 9,840 10,000 9,650 9,840 5,930,300
2022/07/22 9,580 9,960 9,400 9,840 13,160,000
2022/07/21 8,730 8,990 8,700 8,840 4,631,700
2022/07/20 8,820 8,840 8,510 8,730 6,079,200
2022/07/19 8,220 8,640 8,210 8,620 5,395,100
2022/07/15 8,020 8,140 7,810 8,030 4,039,400
2022/07/14 7,760 8,080 7,710 8,070 3,882,600
2022/07/13 7,690 7,820 7,660 7,770 2,486,200
2022/07/12 7,910 8,010 7,670 7,700 3,044,400
2022/07/11 8,080 8,100 7,820 7,860 3,194,400
2022/07/08 7,860 8,190 7,770 7,930 7,143,400
2022/07/07 7,640 7,690 7,470 7,620 4,380,500
2022/07/06 7,580 7,740 7,500 7,720 4,822,700
2022/07/05 8,140 8,200 7,610 7,690 5,235,400
2022/07/04 7,890 8,020 7,600 7,990 4,662,500
2022/07/01 8,250 8,290 7,910 7,960 4,718,800
2022/06/30 8,490 8,540 8,180 8,250 3,808,300
2022/06/29 8,610 8,700 8,380 8,520 4,675,200
2022/06/28 8,670 9,030 8,640 8,850 7,733,700
2022/06/27 8,030 8,680 8,020 8,640 6,897,700
2022/06/24 7,820 8,020 7,680 7,880 5,475,300
2022/06/23 8,180 8,230 7,700 7,840 6,307,100
2022/06/22 8,520 8,540 8,150 8,170 3,584,700
2022/06/21 8,500 8,580 8,360 8,460 3,714,900
2022/06/20 8,570 8,580 8,180 8,330 4,971,900
2022/06/17 8,670 8,780 8,500 8,530 5,267,500
2022/06/16 9,300 9,300 8,760 8,770 5,510,300
2022/06/15 9,360 9,430 9,130 9,200 4,620,500
2022/06/14 8,920 9,240 8,800 9,210 4,999,000
2022/06/13 8,900 9,260 8,900 9,040 4,340,100
2022/06/10 9,120 9,490 9,040 9,190 7,220,500
2022/06/09 9,920 9,940 9,200 9,260 11,334,500
2022/06/08 10,700 10,730 10,400 10,420 4,122,200
2022/06/07 10,700 10,810 10,520 10,680 4,727,700
2022/06/06 10,950 11,070 10,650 10,700 6,097,000
2022/06/03 10,940 11,090 10,640 10,980 8,434,400
2022/06/02 10,890 11,000 10,610 10,850 9,085,800
2022/06/01 10,330 10,900 10,280 10,830 11,222,300
2022/05/31 10,610 10,840 10,160 10,240 8,386,500
2022/05/30 10,940 10,940 10,180 10,610 11,744,800
2022/05/27 10,540 10,840 10,450 10,750 10,765,300
2022/05/26 9,790 10,370 9,670 10,240 9,977,700
2022/05/25 9,990 10,000 9,770 9,830 5,575,700
2022/05/24 10,000 10,090 9,740 9,840 9,148,800
2022/05/23 9,600 9,940 9,550 9,920 9,298,300
2022/05/20 8,980 9,430 8,950 9,430 8,864,500
2022/05/19 8,950 9,190 8,680 8,770 9,908,000
2022/05/18 9,010 9,260 8,860 9,210 7,332,000
2022/05/17 8,720 8,990 8,650 8,940 6,795,300
2022/05/16 8,890 9,050 8,400 8,490 7,113,100
2022/05/13 8,500 8,820 8,330 8,740 6,591,600
2022/05/12 8,550 8,620 8,310 8,390 6,539,300
2022/05/11 8,110 8,610 8,080 8,570 9,426,000
2022/05/10 7,690 8,210 7,480 8,200 13,096,500
2022/05/09 7,160 7,760 6,990 7,720 11,590,300
2022/05/06 7,360 7,370 7,140 7,160 4,525,100
2022/05/02 6,870 7,300 6,870 7,200 4,832,800
2022/04/28 6,980 6,990 6,440 6,850 9,194,300
2022/04/27 6,720 7,040 6,600 7,010 5,544,800
2022/04/26 7,070 7,140 6,730 6,810 4,533,600
2022/04/25 7,030 7,250 6,980 7,010 4,106,100
2022/04/22 7,510 7,610 7,260 7,300 4,757,200
2022/04/21 7,440 7,680 7,370 7,660 5,294,900
2022/04/20 7,610 7,640 7,400 7,480 4,581,800
2022/04/19 7,330 7,600 7,180 7,550 5,441,900
2022/04/18 7,130 7,290 6,950 7,290 4,533,400
2022/04/15 7,000 7,190 6,960 7,120 3,739,100
2022/04/14 6,950 7,150 6,850 7,130 3,981,100
2022/04/13 6,770 6,940 6,720 6,890 5,180,100
2022/04/12 6,910 6,950 6,590 6,610 6,060,000
2022/04/11 7,100 7,250 6,950 7,020 3,824,500
2022/04/08 7,160 7,350 7,060 7,110 5,560,900
2022/04/07 6,880 7,220 6,870 7,060 5,566,400
2022/04/06 7,450 7,480 7,080 7,110 5,869,600
2022/04/05 7,760 7,800 7,460 7,570 6,382,200
2022/04/04 7,470 7,970 7,400 7,910 6,197,600
2022/04/01 7,930 7,980 7,530 7,620 6,971,700
2022/03/31 7,510 8,090 7,450 8,020 7,964,400
2022/03/30 7,180 7,560 7,060 7,520 9,337,400
2022/03/29 7,460 7,710 7,450 7,600 6,059,000
2022/03/28 7,500 7,630 7,240 7,530 8,086,800
2022/03/25 7,500 7,900 7,350 7,790 10,657,400
2022/03/24 8,280 8,340 7,510 7,620 11,553,400
2022/03/23 8,740 8,860 8,310 8,430 7,501,400
2022/03/22 8,850 8,940 8,590 8,810 5,179,900
2022/03/18 8,700 8,930 8,610 8,810 5,819,700
2022/03/17 8,960 8,970 8,550 8,800 7,890,900
2022/03/16 9,000 9,080 8,650 8,860 8,288,100
2022/03/15 9,200 9,450 8,840 8,890 10,037,100
2022/03/14 9,030 9,330 8,960 9,260 8,950,800
2022/03/11 8,720 9,060 8,580 8,880 9,396,900
2022/03/10 8,440 8,740 8,200 8,720 7,696,500
2022/03/09 8,140 8,490 7,830 8,160 10,244,800
2022/03/08 8,670 8,880 8,210 8,260 10,925,400
2022/03/07 8,840 9,030 8,510 8,950 11,607,100
2022/03/04 8,750 9,010 8,300 8,560 16,046,800
2022/03/03 8,360 8,610 8,260 8,600 7,320,500
2022/03/02 8,350 8,450 8,100 8,150 7,335,200
2022/03/01 8,250 8,540 8,210 8,230 10,452,800
2022/02/28 7,780 8,050 7,610 8,050 8,799,200
2022/02/25 7,380 7,740 7,380 7,720 8,501,700
2022/02/24 6,940 7,440 6,940 7,210 9,095,400
2022/02/22 7,430 7,460 6,990 7,090 9,970,600
2022/02/21 7,710 7,760 7,290 7,620 8,961,700
2022/02/18 7,430 7,810 7,410 7,800 6,329,300
2022/02/17 7,660 7,770 7,490 7,540 7,202,200
2022/02/16 7,390 7,670 7,320 7,650 7,411,100
2022/02/15 7,290 7,420 7,140 7,180 4,350,900
2022/02/14 7,110 7,370 7,030 7,280 4,853,000
2022/02/10 7,300 7,430 7,250 7,340 5,655,700
2022/02/09 7,190 7,290 7,070 7,270 5,228,000
2022/02/08 6,780 7,180 6,690 7,150 6,929,700
2022/02/07 6,750 6,770 6,470 6,730 6,686,600
2022/02/04 6,490 6,890 6,420 6,820 9,971,600
2022/02/03 7,170 7,280 6,190 6,220 13,994,900
2022/02/02 7,300 7,320 7,050 7,200 6,321,200
2022/02/01 7,280 7,480 7,180 7,300 9,274,800
2022/01/31 6,610 7,130 6,510 7,080 8,869,000
2022/01/28 6,500 6,530 6,280 6,510 7,086,100
2022/01/27 6,690 6,820 6,270 6,310 8,264,100
2022/01/26 6,680 6,760 6,490 6,590 7,013,800
2022/01/25 6,940 7,050 6,430 6,500 9,764,800
2022/01/24 6,430 7,030 6,410 6,980 10,277,200
2022/01/21 6,310 6,620 6,260 6,570 7,307,300
2022/01/20 6,920 7,080 6,310 6,610 12,254,000
2022/01/19 7,730 7,810 7,010 7,070 9,115,200
2022/01/18 7,800 7,940 7,660 7,880 5,419,600
2022/01/17 8,040 8,060 7,790 7,820 4,624,400
2022/01/14 7,810 7,970 7,730 7,960 4,826,300
2022/01/13 7,950 8,090 7,810 7,890 6,099,800
2022/01/12 7,660 7,950 7,520 7,950 7,378,700
2022/01/11 7,850 7,860 7,470 7,550 6,562,600
2022/01/07 7,960 7,970 7,630 7,860 6,196,100
2022/01/06 7,880 8,110 7,780 7,810 8,903,500
2022/01/05 7,700 8,240 7,700 7,910 15,772,700
2022/01/04 6,940 7,700 6,930 7,680 11,203,600

このページの先頭へ