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
2025-02-122,1622,196.52,1462,15515,702,2002,155
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