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
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

このページの先頭へ