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 |
---|---|---|---|---|---|---|
2025-02-13 | 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