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 |
---|---|---|---|---|---|---|
2025-02-12 | 2,162 | 2,196.5 | 2,146 | 2,155 | 15,702,200 | 2,155 |
2025-02-10 | 2,065 | 2,097 | 2,061 | 2,080.5 | 6,083,100 | 2,080.50 |
2025-02-07 | 2,034.5 | 2,058 | 2,023 | 2,049 | 4,978,300 | 2,049 |
2025-02-06 | 2,056 | 2,099 | 2,026 | 2,033 | 9,607,600 | 2,033 |
2025-02-05 | 1,990 | 2,085 | 1,986.5 | 2,052.5 | 23,659,200 | 2,052.50 |
2025-02-04 | 1,970 | 1,990.5 | 1,956 | 1,962 | 9,072,500 | 1,962 |
2025-02-03 | 1,964 | 1,991 | 1,942 | 1,945 | 9,514,200 | 1,945 |
2025-01-31 | 1,964.5 | 1,991 | 1,956 | 1,973 | 8,369,000 | 1,973 |
2025-01-30 | 1,960 | 1,971 | 1,951 | 1,960 | 4,035,500 | 1,960 |
2025-01-29 | 1,962.5 | 1,964.5 | 1,941 | 1,951 | 4,705,900 | 1,951 |
2025-01-28 | 1,967 | 1,978 | 1,951 | 1,960 | 5,387,500 | 1,960 |
2025-01-27 | 1,951 | 1,978.5 | 1,936 | 1,962 | 7,145,000 | 1,962 |
2025-01-24 | 1,954.5 | 1,970.5 | 1,945.5 | 1,951.5 | 5,501,200 | 1,951.50 |
2025-01-23 | 1,928 | 1,955 | 1,916 | 1,937 | 6,759,600 | 1,937 |
2025-01-22 | 1,958 | 1,971 | 1,928.5 | 1,931 | 6,617,900 | 1,931 |
2025-01-21 | 1,964 | 1,990 | 1,949 | 1,953.5 | 6,354,400 | 1,953.50 |
2025-01-20 | 1,968 | 1,972.5 | 1,948 | 1,953.5 | 6,972,800 | 1,953.50 |
2025-01-17 | 1,980 | 2,002.5 | 1,950.5 | 1,967 | 7,711,800 | 1,967 |
2025-01-16 | 2,020 | 2,042 | 1,988.5 | 1,990 | 10,128,000 | 1,990 |
2025-01-15 | 2,068.5 | 2,079 | 2,048 | 2,056.5 | 4,211,900 | 2,056.50 |
2025-01-14 | 2,092 | 2,098 | 2,036 | 2,049.5 | 6,100,600 | 2,049.50 |
2025-01-10 | 2,120.5 | 2,130 | 2,074 | 2,074.5 | 7,133,400 | 2,074.50 |
2025-01-09 | 2,230.5 | 2,234.5 | 2,103.5 | 2,121 | 14,921,800 | 2,121 |
2025-01-08 | 2,234 | 2,280.5 | 2,215 | 2,251.5 | 7,520,300 | 2,251.50 |
2025-01-07 | 2,265 | 2,265.5 | 2,172.5 | 2,229 | 10,576,200 | 2,229 |
2025-01-06 | 2,285 | 2,307.5 | 2,249 | 2,291.5 | 6,899,100 | 2,291.50 |
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