1. HOME >
  2. 株価時系列 >
  3. 9107

9107 川崎汽船(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
2025-04-091,723.51,7251,6231,66413,966,4001,664
2025-04-081,7201,7841,7201,75911,209,2001,759
2025-04-071,601.51,6621,571.51,624.520,594,5001,624.50
2025-04-041,7731,8031,7241,77912,835,3001,779
2025-04-031,901.51,9391,834.51,84012,869,0001,840
2025-04-022,012.52,0151,985.52,0033,871,0002,003
2025-04-012,036.52,0472,0082,0194,005,3002,019
2025-03-312,0382,047.52,007.52,023.56,122,8002,023.50
2025-03-282,1142,139.52,079.52,082.55,578,4002,082.50
2025-03-272,1862,193.52,155.52,177.56,507,8002,177.50
2025-03-262,200.52,2162,1862,1885,400,4002,188
2025-03-252,1982,212.52,183.52,194.54,777,3002,194.50
2025-03-242,185.52,1992,163.52,175.54,570,5002,175.50
2025-03-212,185.52,1932,1612,1726,287,0002,172
2025-03-192,1852,216.52,1812,1954,526,9002,195
2025-03-182,1682,193.52,158.52,182.55,108,4002,182.50
2025-03-172,1782,181.52,1572,1645,573,4002,164
2025-03-142,1802,204.52,1692,1705,497,6002,170
2025-03-132,1912,2172,172.52,2064,906,5002,206
2025-03-122,1872,189.52,156.52,1705,448,2002,170
2025-03-112,1852,2182,179.52,2007,454,7002,200
2025-03-102,206.52,220.52,186.52,1943,766,7002,194
2025-03-072,2002,215.52,1822,206.55,338,2002,206.50
2025-03-062,234.52,234.52,1922,2246,538,2002,224
2025-03-052,2102,246.52,2042,2297,235,6002,229
2025-03-042,1852,219.52,135.52,214.58,025,8002,214.50
2025-03-032,184.52,201.52,1702,2005,655,6002,200
2025-02-282,1802,185.52,139.52,1816,979,8002,181
2025-02-272,169.52,1972,1522,195.55,303,5002,195.50
2025-02-262,1302,1712,1112,1604,882,3002,160
2025-02-252,1042,1452,0992,1305,738,9002,130
2025-02-212,1272,1382,1042,1047,065,1002,104
2025-02-202,1472,149.52,110.52,1275,246,7002,127
2025-02-192,1702,225.52,1472,1567,589,4002,156
2025-02-182,140.52,164.52,1262,152.54,423,1002,152.50
2025-02-172,155.52,1732,1332,1504,372,7002,150
2025-02-142,1732,186.52,1542,159.55,123,2002,159.50
2025-02-132,1352,1732,115.52,1737,692,9002,173
2025-02-122,1622,196.52,1462,15515,702,2002,155
2025-02-102,0652,0972,0612,080.56,083,1002,080.50
2025-02-072,034.52,0582,0232,0494,978,3002,049
2025-02-062,0562,0992,0262,0339,607,6002,033
2025-02-051,9902,0851,986.52,052.523,659,2002,052.50
2025-02-041,9701,990.51,9561,9629,072,5001,962
2025-02-031,9641,9911,9421,9459,514,2001,945
2025-01-311,964.51,9911,9561,9738,369,0001,973
2025-01-301,9601,9711,9511,9604,035,5001,960
2025-01-291,962.51,964.51,9411,9514,705,9001,951
2025-01-281,9671,9781,9511,9605,387,5001,960
2025-01-271,9511,978.51,9361,9627,145,0001,962
2025-01-241,954.51,970.51,945.51,951.55,501,2001,951.50
2025-01-231,9281,9551,9161,9376,759,6001,937
2025-01-221,9581,9711,928.51,9316,617,9001,931
2025-01-211,9641,9901,9491,953.56,354,4001,953.50
2025-01-201,9681,972.51,9481,953.56,972,8001,953.50
2025-01-171,9802,002.51,950.51,9677,711,8001,967
2025-01-162,0202,0421,988.51,99010,128,0001,990
2025-01-152,068.52,0792,0482,056.54,211,9002,056.50
2025-01-142,0922,0982,0362,049.56,100,6002,049.50
2025-01-102,120.52,1302,0742,074.57,133,4002,074.50
2025-01-092,230.52,234.52,103.52,12114,921,8002,121
2025-01-082,2342,280.52,2152,251.57,520,3002,251.50
2025-01-072,2652,265.52,172.52,22910,576,2002,229
2025-01-062,2852,307.52,2492,291.56,899,1002,291.50

分割・併合履歴 ： [2024-03-28]1株→3株 [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株