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 |
|---|---|---|---|---|---|---|
| 2024-04-15 | 4,727 | 4,944 | 4,726 | 4,918 | 1,936,300 | 4,918 |
| 2024-04-12 | 4,771 | 4,792 | 4,712 | 4,777 | 1,417,800 | 4,777 |
| 2024-04-11 | 4,630 | 4,795 | 4,622 | 4,772 | 1,460,300 | 4,772 |
| 2024-04-10 | 4,715 | 4,748 | 4,644 | 4,648 | 1,437,900 | 4,648 |
| 2024-04-09 | 4,755 | 4,778 | 4,688 | 4,759 | 1,112,200 | 4,759 |
| 2024-04-08 | 4,694 | 4,732 | 4,653 | 4,732 | 1,427,600 | 4,732 |
| 2024-04-05 | 4,602 | 4,674 | 4,571 | 4,659 | 1,751,700 | 4,659 |
| 2024-04-04 | 4,798 | 4,809 | 4,648 | 4,697 | 2,270,700 | 4,697 |
| 2024-04-03 | 4,700 | 4,774 | 4,631 | 4,728 | 1,694,300 | 4,728 |
| 2024-04-02 | 4,825 | 4,880 | 4,742 | 4,770 | 2,016,400 | 4,770 |
| 2024-04-01 | 5,016 | 5,044 | 4,740 | 4,773 | 4,292,400 | 4,773 |
| 2024-03-29 | 5,005 | 5,120 | 4,985 | 5,097 | 2,150,700 | 5,097 |
| 2024-03-28 | 4,971 | 5,076 | 4,930 | 4,955 | 2,336,000 | 4,955 |
| 2024-03-27 | 5,096 | 5,137 | 4,938 | 4,954 | 3,127,500 | 4,954 |
| 2024-03-26 | 4,960 | 5,108 | 4,945 | 5,098 | 2,108,800 | 5,098 |
| 2024-03-25 | 4,970 | 5,073 | 4,956 | 4,991 | 2,085,900 | 4,991 |
| 2024-03-22 | 4,962 | 4,994 | 4,892 | 4,965 | 2,063,900 | 4,965 |
| 2024-03-21 | 4,981 | 5,035 | 4,914 | 4,979 | 3,016,000 | 4,979 |
| 2024-03-19 | 4,736 | 4,911 | 4,720 | 4,911 | 2,499,100 | 4,911 |
| 2024-03-18 | 4,676 | 4,807 | 4,654 | 4,790 | 1,761,500 | 4,790 |
| 2024-03-15 | 4,622 | 4,790 | 4,616 | 4,643 | 2,938,400 | 4,643 |
| 2024-03-14 | 4,589 | 4,615 | 4,473 | 4,592 | 1,501,000 | 4,592 |
| 2024-03-13 | 4,642 | 4,695 | 4,445 | 4,538 | 2,776,600 | 4,538 |
| 2024-03-12 | 4,515 | 4,591 | 4,463 | 4,563 | 2,267,500 | 4,563 |
| 2024-03-11 | 4,691 | 4,723 | 4,545 | 4,606 | 3,219,500 | 4,606 |
| 2024-03-08 | 4,830 | 4,909 | 4,752 | 4,831 | 3,879,800 | 4,831 |
| 2024-03-07 | 4,700 | 5,056 | 4,689 | 4,813 | 9,218,000 | 4,813 |
| 2024-03-06 | 4,328 | 4,568 | 4,303 | 4,565 | 3,509,500 | 4,565 |
| 2024-03-05 | 4,192 | 4,333 | 4,165 | 4,324 | 1,852,300 | 4,324 |
| 2024-03-04 | 4,235 | 4,264 | 4,181 | 4,214 | 1,460,000 | 4,214 |
| 2024-03-01 | 4,129 | 4,230 | 4,122 | 4,223 | 1,439,300 | 4,223 |
| 2024-02-29 | 4,156 | 4,179 | 4,107 | 4,133 | 1,487,700 | 4,133 |
| 2024-02-28 | 4,283 | 4,283 | 4,167 | 4,177 | 2,328,800 | 4,177 |
| 2024-02-27 | 4,179 | 4,300 | 4,156 | 4,246 | 3,859,500 | 4,246 |
| 2024-02-26 | 4,050 | 4,178 | 4,003 | 4,118 | 3,408,000 | 4,118 |
| 2024-02-22 | 3,890 | 3,953 | 3,851 | 3,943 | 1,853,500 | 3,943 |
| 2024-02-21 | 3,890 | 3,891 | 3,818 | 3,846 | 1,753,100 | 3,846 |
| 2024-02-20 | 3,810 | 3,895 | 3,797 | 3,888 | 2,541,300 | 3,888 |
| 2024-02-19 | 3,848 | 3,867 | 3,768 | 3,794 | 1,674,600 | 3,794 |
| 2024-02-16 | 3,800 | 3,868 | 3,726 | 3,786 | 3,080,400 | 3,786 |
| 2024-02-15 | 3,680 | 3,745 | 3,665 | 3,705 | 1,738,100 | 3,705 |
| 2024-02-14 | 3,718 | 3,718 | 3,584 | 3,618 | 2,068,900 | 3,618 |
| 2024-02-13 | 3,631 | 3,789 | 3,617 | 3,648 | 5,194,000 | 3,648 |
| 2024-02-09 | 3,400 | 3,619 | 3,270 | 3,601 | 8,869,600 | 3,601 |
| 2024-02-08 | 3,517 | 3,534 | 3,415 | 3,435 | 2,095,200 | 3,435 |
| 2024-02-07 | 3,401 | 3,519 | 3,401 | 3,507 | 2,001,900 | 3,507 |
| 2024-02-06 | 3,411 | 3,455 | 3,358 | 3,426 | 1,949,400 | 3,426 |
| 2024-02-05 | 3,374 | 3,436 | 3,370 | 3,423 | 1,716,400 | 3,423 |
| 2024-02-02 | 3,311 | 3,354 | 3,289 | 3,336 | 1,089,000 | 3,336 |
| 2024-02-01 | 3,345 | 3,346 | 3,285 | 3,289 | 1,218,700 | 3,289 |
| 2024-01-31 | 3,337 | 3,373 | 3,332 | 3,369 | 805,500 | 3,369 |
| 2024-01-30 | 3,344 | 3,373 | 3,331 | 3,351 | 987,500 | 3,351 |
| 2024-01-29 | 3,328 | 3,355 | 3,303 | 3,344 | 1,350,700 | 3,344 |
| 2024-01-26 | 3,260 | 3,283 | 3,234 | 3,281 | 986,200 | 3,281 |
| 2024-01-25 | 3,249 | 3,268 | 3,217 | 3,263 | 1,840,700 | 3,263 |
| 2024-01-24 | 3,287 | 3,348 | 3,283 | 3,300 | 1,225,800 | 3,300 |
| 2024-01-23 | 3,296 | 3,332 | 3,250 | 3,285 | 1,647,000 | 3,285 |
| 2024-01-22 | 3,231 | 3,289 | 3,206 | 3,289 | 1,689,100 | 3,289 |
| 2024-01-19 | 3,237 | 3,256 | 3,191 | 3,206 | 977,100 | 3,206 |
| 2024-01-18 | 3,205 | 3,234 | 3,191 | 3,204 | 1,116,800 | 3,204 |
| 2024-01-17 | 3,255 | 3,286 | 3,205 | 3,208 | 1,265,600 | 3,208 |
| 2024-01-16 | 3,280 | 3,289 | 3,226 | 3,244 | 1,162,400 | 3,244 |
| 2024-01-15 | 3,270 | 3,323 | 3,266 | 3,286 | 1,199,300 | 3,286 |
| 2024-01-12 | 3,311 | 3,318 | 3,241 | 3,262 | 1,337,400 | 3,262 |
| 2024-01-11 | 3,240 | 3,327 | 3,216 | 3,287 | 2,721,500 | 3,287 |
| 2024-01-10 | 3,197 | 3,223 | 3,193 | 3,207 | 1,191,800 | 3,207 |
| 2024-01-09 | 3,268 | 3,268 | 3,206 | 3,225 | 1,401,900 | 3,225 |
| 2024-01-05 | 3,180 | 3,257 | 3,173 | 3,255 | 1,882,900 | 3,255 |
| 2024-01-04 | 3,123 | 3,178 | 3,087 | 3,149 | 1,221,400 | 3,149 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
