7012 川崎重工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 8,279 | 8,307 | 7,130 | 7,400 | 24,990,000 | 7,400 |
| 2025-04-03 | 8,584 | 8,754 | 8,275 | 8,393 | 17,001,400 | 8,393 |
| 2025-04-02 | 8,861 | 9,045 | 8,625 | 9,034 | 15,543,600 | 9,034 |
| 2025-04-01 | 9,065 | 9,104 | 8,690 | 8,731 | 11,538,200 | 8,731 |
| 2025-03-31 | 9,062 | 9,105 | 8,831 | 8,928 | 12,794,700 | 8,928 |
| 2025-03-28 | 9,356 | 9,752 | 9,216 | 9,362 | 18,060,200 | 9,362 |
| 2025-03-27 | 9,276 | 9,590 | 9,271 | 9,436 | 16,758,100 | 9,436 |
| 2025-03-26 | 9,533 | 9,628 | 9,302 | 9,420 | 15,142,900 | 9,420 |
| 2025-03-25 | 9,600 | 9,649 | 9,384 | 9,384 | 12,915,100 | 9,384 |
| 2025-03-24 | 9,650 | 9,852 | 9,465 | 9,569 | 10,929,000 | 9,569 |
| 2025-03-21 | 9,578 | 9,652 | 9,367 | 9,535 | 16,728,400 | 9,535 |
| 2025-03-19 | 9,751 | 9,962 | 9,651 | 9,847 | 24,960,300 | 9,847 |
| 2025-03-18 | 9,868 | 10,035 | 9,517 | 9,750 | 20,226,200 | 9,750 |
| 2025-03-17 | 9,400 | 9,792 | 9,302 | 9,718 | 23,201,200 | 9,718 |
| 2025-03-14 | 8,871 | 9,169 | 8,788 | 9,166 | 16,235,900 | 9,166 |
| 2025-03-13 | 9,000 | 9,260 | 8,850 | 8,870 | 22,404,700 | 8,870 |
| 2025-03-12 | 8,470 | 8,742 | 8,470 | 8,707 | 15,184,800 | 8,707 |
| 2025-03-11 | 8,320 | 8,428 | 7,952 | 8,399 | 15,133,500 | 8,399 |
| 2025-03-10 | 8,780 | 8,895 | 8,426 | 8,500 | 14,210,700 | 8,500 |
| 2025-03-07 | 9,119 | 9,319 | 8,695 | 8,740 | 20,339,800 | 8,740 |
| 2025-03-06 | 8,750 | 9,360 | 8,700 | 9,120 | 25,251,900 | 9,120 |
| 2025-03-05 | 8,150 | 8,730 | 8,077 | 8,500 | 28,457,100 | 8,500 |
| 2025-03-04 | 7,821 | 8,143 | 7,761 | 8,125 | 18,187,400 | 8,125 |
| 2025-03-03 | 7,640 | 7,935 | 7,553 | 7,834 | 11,873,100 | 7,834 |
| 2025-02-28 | 7,667 | 7,758 | 7,486 | 7,490 | 8,132,500 | 7,490 |
| 2025-02-27 | 7,887 | 7,988 | 7,755 | 7,792 | 6,851,600 | 7,792 |
| 2025-02-26 | 7,578 | 7,797 | 7,434 | 7,788 | 9,325,800 | 7,788 |
| 2025-02-25 | 7,581 | 7,848 | 7,505 | 7,676 | 9,203,900 | 7,676 |
| 2025-02-21 | 7,953 | 8,008 | 7,741 | 7,862 | 10,360,300 | 7,862 |
| 2025-02-20 | 8,010 | 8,133 | 7,841 | 8,047 | 12,420,400 | 8,047 |
| 2025-02-19 | 8,100 | 8,177 | 7,835 | 8,090 | 13,223,700 | 8,090 |
| 2025-02-18 | 7,949 | 8,176 | 7,788 | 7,905 | 17,428,800 | 7,905 |
| 2025-02-17 | 7,190 | 7,561 | 7,130 | 7,553 | 13,694,400 | 7,553 |
| 2025-02-14 | 7,529 | 7,569 | 7,150 | 7,170 | 10,487,500 | 7,170 |
| 2025-02-13 | 7,450 | 7,612 | 7,224 | 7,561 | 11,160,700 | 7,561 |
| 2025-02-12 | 7,550 | 7,634 | 7,247 | 7,347 | 11,394,200 | 7,347 |
| 2025-02-10 | 6,925 | 7,673 | 6,887 | 7,541 | 34,023,600 | 7,541 |
| 2025-02-07 | 7,000 | 7,160 | 6,700 | 7,139 | 23,133,100 | 7,139 |
| 2025-02-06 | 6,975 | 7,054 | 6,925 | 7,025 | 7,128,900 | 7,025 |
| 2025-02-05 | 7,073 | 7,093 | 6,805 | 6,996 | 7,159,600 | 6,996 |
| 2025-02-04 | 7,060 | 7,133 | 6,925 | 6,990 | 8,861,200 | 6,990 |
| 2025-02-03 | 6,897 | 7,060 | 6,840 | 6,992 | 7,811,700 | 6,992 |
| 2025-01-31 | 6,844 | 7,070 | 6,768 | 7,066 | 9,043,500 | 7,066 |
| 2025-01-30 | 6,776 | 6,958 | 6,766 | 6,790 | 8,449,500 | 6,790 |
| 2025-01-29 | 6,772 | 6,896 | 6,672 | 6,751 | 9,494,700 | 6,751 |
| 2025-01-28 | 6,750 | 6,826 | 6,388 | 6,741 | 14,910,400 | 6,741 |
| 2025-01-27 | 6,885 | 6,985 | 6,768 | 6,915 | 12,194,700 | 6,915 |
| 2025-01-24 | 6,856 | 6,963 | 6,760 | 6,874 | 12,275,300 | 6,874 |
| 2025-01-23 | 6,787 | 6,978 | 6,758 | 6,815 | 10,090,000 | 6,815 |
| 2025-01-22 | 6,800 | 7,010 | 6,703 | 6,738 | 10,682,600 | 6,738 |
| 2025-01-21 | 7,074 | 7,074 | 6,720 | 6,750 | 10,884,600 | 6,750 |
| 2025-01-20 | 6,914 | 7,072 | 6,842 | 7,025 | 7,897,300 | 7,025 |
| 2025-01-17 | 6,772 | 6,914 | 6,628 | 6,868 | 7,241,500 | 6,868 |
| 2025-01-16 | 6,939 | 6,970 | 6,760 | 6,847 | 6,846,600 | 6,847 |
| 2025-01-15 | 7,000 | 7,052 | 6,825 | 6,912 | 6,257,000 | 6,912 |
| 2025-01-14 | 7,197 | 7,214 | 6,883 | 6,978 | 7,720,200 | 6,978 |
| 2025-01-10 | 6,819 | 7,170 | 6,769 | 7,054 | 12,640,200 | 7,054 |
| 2025-01-09 | 6,966 | 7,012 | 6,755 | 6,819 | 7,723,800 | 6,819 |
| 2025-01-08 | 7,065 | 7,163 | 6,984 | 7,018 | 7,392,800 | 7,018 |
| 2025-01-07 | 7,145 | 7,175 | 6,981 | 7,050 | 7,357,900 | 7,050 |
| 2025-01-06 | 7,321 | 7,365 | 7,058 | 7,061 | 8,566,800 | 7,061 |
分割・併合履歴 ： [2017-09-27]1株→0.1株