株式
  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
2025-09-092,343.52,3552,3092,313.54,193,7002,313.50
2025-09-082,3562,3622,3282,3414,334,3002,341
2025-09-052,3052,3292,303.52,3185,111,7002,318
2025-09-042,271.52,3022,2582,289.53,630,2002,289.50
2025-09-032,3402,3562,2692,2716,033,8002,271
2025-09-022,2702,3352,2662,3335,934,5002,333
2025-09-012,279.52,293.52,2682,271.52,852,9002,271.50
2025-08-292,2932,303.52,2642,268.54,334,3002,268.50
2025-08-282,2742,2992,2592,2953,473,4002,295
2025-08-272,3152,3442,2702,2705,251,4002,270
2025-08-262,2852,2952,2552,2903,789,8002,290
2025-08-252,2892,3012,274.52,279.53,569,2002,279.50
2025-08-222,2442,2802,2402,2803,824,5002,280
2025-08-212,2512,251.52,2362,248.52,346,1002,248.50
2025-08-202,263.52,282.52,249.52,2554,008,7002,255
2025-08-192,2302,249.52,220.52,245.53,849,7002,245.50
2025-08-182,251.52,251.52,2112,2144,498,1002,214
2025-08-152,2232,2602,2202,2605,381,3002,260
2025-08-142,221.52,2252,1992,218.53,299,9002,218.50
2025-08-132,2152,2302,210.52,2304,017,6002,230
2025-08-122,2222,227.52,2082,2105,737,5002,210
2025-08-082,1952,2252,186.52,212.56,165,3002,212.50
2025-08-072,1722,1902,157.52,181.53,821,4002,181.50
2025-08-062,157.52,199.52,150.52,177.57,380,7002,177.50
2025-08-052,149.52,1512,1162,1437,112,5002,143
2025-08-042,0782,1202,0732,111.54,399,7002,111.50
2025-08-012,1492,1682,0972,1287,276,3002,128
2025-07-312,157.52,1612,126.52,142.54,021,8002,142.50
2025-07-302,1282,1452,121.52,140.52,053,0002,140.50
2025-07-292,1252,132.52,115.52,128.52,792,9002,128.50
2025-07-282,1682,168.52,143.52,143.53,016,3002,143.50
2025-07-252,151.52,187.52,1502,1764,719,5002,176
2025-07-242,1492,1652,143.52,1484,890,8002,148
2025-07-232,0742,125.52,0742,118.57,013,2002,118.50
2025-07-222,0432,0592,0342,0552,628,4002,055
2025-07-182,0502,0552,0402,0481,672,1002,048
2025-07-172,0472,054.52,0322,052.52,869,8002,052.50
2025-07-162,0432,0452,0222,0411,723,0002,041
2025-07-152,0552,055.52,0382,043.52,292,6002,043.50
2025-07-142,0522,0642,042.52,055.52,572,4002,055.50
2025-07-112,0152,0532,0102,0534,945,8002,053
2025-07-102,029.52,035.51,9982,0054,608,5002,005
2025-07-092,015.52,0452,0152,0354,778,8002,035
2025-07-081,9882,009.51,9832,004.53,934,2002,004.50
2025-07-072,0102,0171,9801,9804,074,8001,980
2025-07-042,033.52,0382,0022,0074,238,8002,007
2025-07-032,0282,040.52,015.52,040.53,508,1002,040.50
2025-07-022,021.52,035.52,018.52,0253,297,8002,025
2025-07-012,029.52,039.52,015.52,024.53,151,9002,024.50
2025-06-302,0702,071.52,037.52,0444,324,3002,044
2025-06-272,0422,0652,0342,062.55,988,2002,062.50
2025-06-262,0252,038.52,023.52,0374,581,5002,037
2025-06-252,016.52,0262,006.52,018.54,399,2002,018.50
2025-06-242,0222,0271,9962,012.56,215,0002,012.50
2025-06-232,0202,039.52,0092,0393,213,9002,039
2025-06-202,0482,0642,0232,0235,254,8002,023
2025-06-191,969.52,031.51,9252,02513,025,9002,025
2025-06-182,0552,072.52,0532,067.53,469,1002,067.50
2025-06-172,082.52,0852,0462,0604,989,4002,060
2025-06-162,109.52,1372,0842,095.56,928,6002,095.50
2025-06-132,0502,1482,0232,06711,005,5002,067
2025-06-122,0672,0762,051.52,057.54,224,4002,057.50
2025-06-112,0522,0602,036.52,0604,110,4002,060
2025-06-102,0482,094.52,037.52,0686,550,3002,068
2025-06-092,078.52,086.52,0472,050.53,739,7002,050.50
2025-06-062,0732,075.52,052.52,062.54,691,9002,062.50
2025-06-052,154.52,1632,047.52,062.512,399,8002,062.50
2025-06-042,1662,1912,165.52,1773,002,5002,177
2025-06-032,1592,1802,132.52,1714,145,8002,171
2025-06-022,173.52,1802,1452,153.53,585,7002,153.50
2025-05-302,1402,179.52,135.52,1776,096,3002,177
2025-05-292,182.52,1842,1552,155.54,673,1002,155.50
2025-05-282,1962,2082,1702,1703,603,6002,170
2025-05-272,1802,1922,1632,1903,921,8002,190
2025-05-262,1802,1882,166.52,178.53,740,9002,178.50
2025-05-232,1522,185.52,1362,1744,039,0002,174
2025-05-222,121.52,1772,1142,1755,374,7002,175
2025-05-212,1242,146.52,1202,1333,844,8002,133
2025-05-202,1352,1392,113.52,119.53,652,5002,119.50
2025-05-192,162.52,172.52,123.52,129.55,432,7002,129.50
2025-05-162,1402,209.52,130.52,1829,152,0002,182
2025-05-152,1202,1602,1162,1437,914,9002,143
2025-05-142,109.52,120.52,0712,106.57,738,0002,106.50
2025-05-132,1082,1552,0982,11513,099,4002,115
2025-05-122,004.52,0261,998.52,0086,021,5002,008
2025-05-092,0152,0221,974.51,99610,007,0001,996
2025-05-082,0012,0151,9252,01425,943,9002,014
2025-05-071,9451,9621,9291,9468,238,3001,946
2025-05-021,943.51,9831,9381,9499,014,6001,949
2025-05-011,8901,9651,8891,94010,954,2001,940
2025-04-302,0102,0331,8041,95028,040,8001,950
2025-04-281,9682,0161,9581,995.59,362,0001,995.50
2025-04-251,9371,9571,933.51,9546,068,0001,954
2025-04-241,8981,9471,8901,9207,301,5001,920
2025-04-231,874.51,8871,8531,8646,746,0001,864
2025-04-221,7971,8421,7911,835.55,477,9001,835.50
2025-04-211,8001,8161,7691,8035,624,1001,803
2025-04-181,7781,8531,775.51,8269,821,8001,826
2025-04-171,7601,770.51,7381,760.54,382,6001,760.50
2025-04-161,8001,8001,7491,758.54,498,1001,758.50
2025-04-151,817.51,8291,803.51,803.53,635,8001,803.50
2025-04-141,8451,8481,7951,7955,567,9001,795
2025-04-111,7151,8311,7031,823.58,562,1001,823.50
2025-04-101,9041,906.51,7821,81412,097,7001,814
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