9107 川崎汽船(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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2,057 | 2,075 | 2,032 | 2,055 | 8,190,500 | 2,055 |
| 2024-04-23 | 2,090 | 2,122 | 2,056 | 2,057 | 11,010,500 | 2,057 |
| 2024-04-22 | 2,045 | 2,099 | 2,024.5 | 2,085 | 10,139,800 | 2,085 |
| 2024-04-19 | 2,039 | 2,111.5 | 1,985 | 2,042.5 | 26,056,800 | 2,042.50 |
| 2024-04-18 | 2,036.5 | 2,064.5 | 2,030 | 2,049 | 10,771,300 | 2,049 |
| 2024-04-17 | 1,980 | 2,070 | 1,975 | 2,048 | 20,949,100 | 2,048 |
| 2024-04-16 | 2,078 | 2,079.5 | 1,950.5 | 1,958 | 17,032,800 | 1,958 |
| 2024-04-15 | 2,075 | 2,112 | 2,034 | 2,078.5 | 13,281,200 | 2,078.50 |
| 2024-04-12 | 2,045.5 | 2,055 | 2,010.5 | 2,047.5 | 7,819,700 | 2,047.50 |
| 2024-04-11 | 2,034 | 2,047 | 2,007.5 | 2,032 | 7,927,600 | 2,032 |
| 2024-04-10 | 2,018 | 2,034 | 1,984 | 2,034 | 11,334,900 | 2,034 |
| 2024-04-09 | 2,007 | 2,034 | 1,990.5 | 2,020.5 | 9,082,900 | 2,020.50 |
| 2024-04-08 | 2,010 | 2,022.5 | 1,967 | 1,997.5 | 10,286,800 | 1,997.50 |
| 2024-04-05 | 1,995.5 | 2,014.5 | 1,980.5 | 1,996 | 11,208,300 | 1,996 |
| 2024-04-04 | 2,000 | 2,053 | 1,982 | 2,020 | 15,573,200 | 2,020 |
| 2024-04-03 | 1,955 | 2,029.5 | 1,943 | 1,974.5 | 21,734,500 | 1,974.50 |
| 2024-04-02 | 2,008 | 2,026 | 1,947.5 | 1,954 | 16,210,900 | 1,954 |
| 2024-04-01 | 2,023 | 2,058.5 | 1,993 | 2,003 | 14,598,200 | 2,003 |
| 2024-03-29 | 2,044 | 2,051 | 1,983.5 | 2,023 | 16,606,700 | 2,023 |
| 2024-03-28 | 2,100 | 2,117 | 2,030 | 2,032.5 | 14,855,300 | 2,032.50 |
| 2024-03-27 | 6,444 | 6,484 | 6,344 | 6,344 | 7,737,000 | 2,114.67 |
| 2024-03-26 | 6,338 | 6,395 | 6,276 | 6,379 | 7,091,300 | 2,126.33 |
| 2024-03-25 | 6,367 | 6,409 | 6,198 | 6,280 | 11,751,300 | 2,093.33 |
| 2024-03-22 | 6,340 | 6,411 | 6,295 | 6,338 | 10,281,000 | 2,112.67 |
| 2024-03-21 | 6,369 | 6,376 | 6,208 | 6,291 | 13,402,600 | 2,097 |
| 2024-03-19 | 6,509 | 6,649 | 6,308 | 6,410 | 16,526,700 | 2,136.67 |
| 2024-03-18 | 6,513 | 6,613 | 6,378 | 6,534 | 12,006,400 | 2,178 |
| 2024-03-15 | 6,507 | 6,599 | 6,401 | 6,433 | 12,831,100 | 2,144.33 |
| 2024-03-14 | 6,441 | 6,671 | 6,403 | 6,600 | 13,043,900 | 2,200 |
| 2024-03-13 | 6,730 | 6,777 | 6,427 | 6,431 | 10,483,600 | 2,143.67 |
| 2024-03-12 | 6,666 | 6,765 | 6,577 | 6,681 | 7,854,900 | 2,227 |
| 2024-03-11 | 6,815 | 6,820 | 6,617 | 6,699 | 8,224,400 | 2,233 |
| 2024-03-08 | 6,950 | 6,975 | 6,792 | 6,870 | 7,881,300 | 2,290 |
| 2024-03-07 | 7,077 | 7,094 | 6,886 | 6,912 | 9,866,700 | 2,304 |
| 2024-03-06 | 7,125 | 7,158 | 6,987 | 7,046 | 10,857,500 | 2,348.67 |
| 2024-03-05 | 7,210 | 7,228 | 7,110 | 7,174 | 10,622,500 | 2,391.33 |
| 2024-03-04 | 7,759 | 7,770 | 7,204 | 7,232 | 26,037,700 | 2,410.67 |
| 2024-03-01 | 7,080 | 7,755 | 7,066 | 7,748 | 30,958,400 | 2,582.67 |
| 2024-02-29 | 6,965 | 7,185 | 6,952 | 7,153 | 17,524,500 | 2,384.33 |
| 2024-02-28 | 6,949 | 6,990 | 6,847 | 6,901 | 9,719,400 | 2,300.33 |
| 2024-02-27 | 7,072 | 7,099 | 6,945 | 6,956 | 8,707,600 | 2,318.67 |
| 2024-02-26 | 7,220 | 7,300 | 7,053 | 7,107 | 11,931,200 | 2,369 |
| 2024-02-22 | 7,200 | 7,414 | 7,177 | 7,259 | 17,425,300 | 2,419.67 |
| 2024-02-21 | 7,049 | 7,500 | 7,015 | 7,167 | 23,776,400 | 2,389 |
| 2024-02-20 | 7,067 | 7,225 | 7,035 | 7,146 | 13,923,000 | 2,382 |
| 2024-02-19 | 7,099 | 7,122 | 6,945 | 7,035 | 9,851,000 | 2,345 |
| 2024-02-16 | 6,840 | 7,253 | 6,820 | 7,062 | 18,357,600 | 2,354 |
| 2024-02-15 | 6,904 | 6,971 | 6,749 | 6,910 | 9,266,400 | 2,303.33 |
| 2024-02-14 | 6,726 | 6,910 | 6,673 | 6,893 | 10,077,400 | 2,297.67 |
| 2024-02-13 | 6,529 | 6,705 | 6,482 | 6,694 | 11,616,500 | 2,231.33 |
| 2024-02-09 | 6,675 | 6,677 | 6,525 | 6,534 | 13,825,400 | 2,178 |
| 2024-02-08 | 7,000 | 7,080 | 6,933 | 6,969 | 10,019,900 | 2,323 |
| 2024-02-07 | 6,850 | 7,038 | 6,804 | 7,025 | 13,139,900 | 2,341.67 |
| 2024-02-06 | 6,947 | 7,039 | 6,835 | 6,848 | 13,794,900 | 2,282.67 |
| 2024-02-05 | 7,156 | 7,182 | 6,872 | 6,900 | 18,338,000 | 2,300 |
| 2024-02-02 | 6,996 | 7,004 | 6,770 | 6,986 | 15,149,900 | 2,328.67 |
| 2024-02-01 | 7,235 | 7,289 | 7,071 | 7,071 | 11,118,000 | 2,357 |
| 2024-01-31 | 7,200 | 7,242 | 7,043 | 7,201 | 16,900,900 | 2,400.33 |
| 2024-01-30 | 7,010 | 7,245 | 6,968 | 7,208 | 16,391,700 | 2,402.67 |
| 2024-01-29 | 6,994 | 7,105 | 6,950 | 7,035 | 12,241,300 | 2,345 |
| 2024-01-26 | 7,320 | 7,412 | 7,006 | 7,006 | 22,790,000 | 2,335.33 |
| 2024-01-25 | 7,200 | 7,294 | 7,110 | 7,254 | 15,198,300 | 2,418 |
| 2024-01-24 | 7,123 | 7,243 | 7,079 | 7,109 | 12,893,700 | 2,369.67 |
| 2024-01-23 | 7,230 | 7,370 | 7,130 | 7,166 | 15,902,600 | 2,388.67 |
| 2024-01-22 | 7,050 | 7,286 | 6,915 | 7,269 | 18,553,200 | 2,423 |
| 2024-01-19 | 7,317 | 7,331 | 7,070 | 7,243 | 19,900,000 | 2,414.33 |
| 2024-01-18 | 7,301 | 7,536 | 7,186 | 7,269 | 29,408,300 | 2,423 |
| 2024-01-17 | 7,390 | 7,735 | 7,253 | 7,330 | 41,888,700 | 2,443.33 |
| 2024-01-16 | 7,263 | 7,395 | 7,112 | 7,321 | 31,667,200 | 2,440.33 |
| 2024-01-15 | 6,561 | 7,175 | 6,545 | 7,121 | 31,159,000 | 2,373.67 |
| 2024-01-12 | 6,482 | 6,585 | 6,432 | 6,497 | 17,056,500 | 2,165.67 |
| 2024-01-11 | 6,440 | 6,502 | 6,372 | 6,420 | 13,547,900 | 2,140 |
| 2024-01-10 | 6,287 | 6,415 | 6,266 | 6,395 | 13,049,900 | 2,131.67 |
| 2024-01-09 | 6,407 | 6,507 | 6,345 | 6,361 | 18,115,100 | 2,120.33 |
| 2024-01-05 | 6,520 | 6,679 | 6,380 | 6,607 | 24,211,200 | 2,202.33 |
| 2024-01-04 | 6,425 | 6,538 | 6,285 | 6,472 | 23,160,000 | 2,157.33 |
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
