7012 川崎重工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-215,6605,7715,6575,7251,820,4005,725
2024-05-205,5555,6565,5085,6291,969,3005,629
2024-05-175,5945,6115,4935,5202,030,8005,520
2024-05-165,6875,6915,5485,6411,692,0005,641
2024-05-155,7505,8615,6405,6632,440,8005,663
2024-05-145,7255,7825,5395,7012,987,7005,701
2024-05-135,8215,8545,6205,7253,440,3005,725
2024-05-105,6675,9555,6115,82111,921,5005,821
2024-05-094,9205,6074,8145,60712,065,9005,607
2024-05-084,9715,0004,8734,9072,241,3004,907
2024-05-074,8994,9724,8964,9711,625,6004,971
2024-05-024,7524,8724,7054,8551,464,2004,855
2024-05-014,8124,8634,7824,8221,290,0004,822
2024-04-304,7834,9204,7484,8971,903,8004,897
2024-04-264,6754,7354,6144,7131,359,6004,713
2024-04-254,7914,8274,6434,6481,856,3004,648
2024-04-244,8404,8684,7254,8242,324,7004,824
2024-04-234,7774,8564,7364,7701,413,6004,770
2024-04-224,7504,9344,6984,7502,033,5004,750
2024-04-194,7624,8774,6814,7992,702,3004,799
2024-04-184,7704,8784,6824,8732,058,7004,873
2024-04-174,8334,9294,7664,8182,415,7004,818
2024-04-164,9014,9414,6734,6731,679,5004,673
2024-04-154,7274,9444,7264,9181,936,3004,918
2024-04-124,7714,7924,7124,7771,417,8004,777
2024-04-114,6304,7954,6224,7721,460,3004,772
2024-04-104,7154,7484,6444,6481,437,9004,648
2024-04-094,7554,7784,6884,7591,112,2004,759
2024-04-084,6944,7324,6534,7321,427,6004,732
2024-04-054,6024,6744,5714,6591,751,7004,659
2024-04-044,7984,8094,6484,6972,270,7004,697
2024-04-034,7004,7744,6314,7281,694,3004,728
2024-04-024,8254,8804,7424,7702,016,4004,770
2024-04-015,0165,0444,7404,7734,292,4004,773
2024-03-295,0055,1204,9855,0972,150,7005,097
2024-03-284,9715,0764,9304,9552,336,0004,955
2024-03-275,0965,1374,9384,9543,127,5004,954
2024-03-264,9605,1084,9455,0982,108,8005,098
2024-03-254,9705,0734,9564,9912,085,9004,991
2024-03-224,9624,9944,8924,9652,063,9004,965
2024-03-214,9815,0354,9144,9793,016,0004,979
2024-03-194,7364,9114,7204,9112,499,1004,911
2024-03-184,6764,8074,6544,7901,761,5004,790
2024-03-154,6224,7904,6164,6432,938,4004,643
2024-03-144,5894,6154,4734,5921,501,0004,592
2024-03-134,6424,6954,4454,5382,776,6004,538
2024-03-124,5154,5914,4634,5632,267,5004,563
2024-03-114,6914,7234,5454,6063,219,5004,606
2024-03-084,8304,9094,7524,8313,879,8004,831
2024-03-074,7005,0564,6894,8139,218,0004,813
2024-03-064,3284,5684,3034,5653,509,5004,565
2024-03-054,1924,3334,1654,3241,852,3004,324
2024-03-044,2354,2644,1814,2141,460,0004,214
2024-03-014,1294,2304,1224,2231,439,3004,223
2024-02-294,1564,1794,1074,1331,487,7004,133
2024-02-284,2834,2834,1674,1772,328,8004,177
2024-02-274,1794,3004,1564,2463,859,5004,246
2024-02-264,0504,1784,0034,1183,408,0004,118
2024-02-223,8903,9533,8513,9431,853,5003,943
2024-02-213,8903,8913,8183,8461,753,1003,846
2024-02-203,8103,8953,7973,8882,541,3003,888
2024-02-193,8483,8673,7683,7941,674,6003,794
2024-02-163,8003,8683,7263,7863,080,4003,786
2024-02-153,6803,7453,6653,7051,738,1003,705
2024-02-143,7183,7183,5843,6182,068,9003,618
2024-02-133,6313,7893,6173,6485,194,0003,648
2024-02-093,4003,6193,2703,6018,869,6003,601
2024-02-083,5173,5343,4153,4352,095,2003,435
2024-02-073,4013,5193,4013,5072,001,9003,507
2024-02-063,4113,4553,3583,4261,949,4003,426
2024-02-053,3743,4363,3703,4231,716,4003,423
2024-02-023,3113,3543,2893,3361,089,0003,336
2024-02-013,3453,3463,2853,2891,218,7003,289
2024-01-313,3373,3733,3323,369805,5003,369
2024-01-303,3443,3733,3313,351987,5003,351
2024-01-293,3283,3553,3033,3441,350,7003,344
2024-01-263,2603,2833,2343,281986,2003,281
2024-01-253,2493,2683,2173,2631,840,7003,263
2024-01-243,2873,3483,2833,3001,225,8003,300
2024-01-233,2963,3323,2503,2851,647,0003,285
2024-01-223,2313,2893,2063,2891,689,1003,289
2024-01-193,2373,2563,1913,206977,1003,206
2024-01-183,2053,2343,1913,2041,116,8003,204
2024-01-173,2553,2863,2053,2081,265,6003,208
2024-01-163,2803,2893,2263,2441,162,4003,244
2024-01-153,2703,3233,2663,2861,199,3003,286
2024-01-123,3113,3183,2413,2621,337,4003,262
2024-01-113,2403,3273,2163,2872,721,5003,287
2024-01-103,1973,2233,1933,2071,191,8003,207
2024-01-093,2683,2683,2063,2251,401,9003,225
2024-01-053,1803,2573,1733,2551,882,9003,255
2024-01-043,1233,1783,0873,1491,221,4003,149

分割・併合履歴 : [2017-09-27]1株→0.1株