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
2025-02-137,4507,6127,2247,56111,160,7007,561
2025-02-127,5507,6347,2477,34711,394,2007,347
2025-02-106,9257,6736,8877,54134,023,6007,541
2025-02-077,0007,1606,7007,13923,133,1007,139
2025-02-066,9757,0546,9257,0257,128,9007,025
2025-02-057,0737,0936,8056,9967,159,6006,996
2025-02-047,0607,1336,9256,9908,861,2006,990
2025-02-036,8977,0606,8406,9927,811,7006,992
2025-01-316,8447,0706,7687,0669,043,5007,066
2025-01-306,7766,9586,7666,7908,449,5006,790
2025-01-296,7726,8966,6726,7519,494,7006,751
2025-01-286,7506,8266,3886,74114,910,4006,741
2025-01-276,8856,9856,7686,91512,194,7006,915
2025-01-246,8566,9636,7606,87412,275,3006,874
2025-01-236,7876,9786,7586,81510,090,0006,815
2025-01-226,8007,0106,7036,73810,682,6006,738
2025-01-217,0747,0746,7206,75010,884,6006,750
2025-01-206,9147,0726,8427,0257,897,3007,025
2025-01-176,7726,9146,6286,8687,241,5006,868
2025-01-166,9396,9706,7606,8476,846,6006,847
2025-01-157,0007,0526,8256,9126,257,0006,912
2025-01-147,1977,2146,8836,9787,720,2006,978
2025-01-106,8197,1706,7697,05412,640,2007,054
2025-01-096,9667,0126,7556,8197,723,8006,819
2025-01-087,0657,1636,9847,0187,392,8007,018
2025-01-077,1457,1756,9817,0507,357,9007,050
2025-01-067,3217,3657,0587,0618,566,8007,061

分割・併合履歴 : [2017-09-27]1株→0.1株