川崎汽船(9107) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/27 1,528.0 1,551.0 1,525.0 1,540.0 405,800
2020/01/24 1,593.0 1,613.0 1,575.0 1,581.0 1,143,200
2020/01/23 1,620.0 1,620.0 1,595.0 1,601.0 1,171,400
2020/01/22 1,642.0 1,662.0 1,637.0 1,642.0 663,700
2020/01/21 1,676.0 1,682.0 1,650.0 1,656.0 671,000
2020/01/20 1,665.0 1,695.0 1,655.0 1,669.0 578,900
2020/01/17 1,663.0 1,670.0 1,644.0 1,663.0 712,100
2020/01/16 1,659.0 1,669.0 1,631.0 1,642.0 759,200
2020/01/15 1,681.0 1,688.0 1,653.0 1,669.0 1,069,800
2020/01/14 1,713.0 1,732.0 1,687.0 1,693.0 1,065,800
2020/01/10 1,687.0 1,715.0 1,676.0 1,715.0 885,100
2020/01/09 1,726.0 1,737.0 1,692.0 1,695.0 1,349,900
2020/01/08 1,730.0 1,730.0 1,662.0 1,665.0 1,770,200
2020/01/07 1,792.0 1,794.0 1,759.0 1,770.0 1,088,000
2020/01/06 1,810.0 1,814.0 1,754.0 1,787.0 1,223,900
2019/12/30 1,865.0 1,871.0 1,832.0 1,863.0 577,300
2019/12/27 1,835.0 1,867.0 1,829.0 1,866.0 676,200
2019/12/26 1,784.0 1,843.0 1,766.0 1,822.0 1,042,600
2019/12/25 1,860.0 1,860.0 1,815.0 1,817.0 433,900
2019/12/24 1,863.0 1,879.0 1,839.0 1,851.0 453,300
2019/12/23 1,900.0 1,909.0 1,864.0 1,868.0 537,600
2019/12/20 1,857.0 1,898.0 1,856.0 1,883.0 932,300
2019/12/19 1,852.0 1,862.0 1,820.0 1,843.0 848,100
2019/12/18 1,909.0 1,918.0 1,858.0 1,860.0 851,800
2019/12/17 1,923.0 1,934.0 1,911.0 1,926.0 672,100
2019/12/16 1,928.0 1,948.0 1,897.0 1,897.0 580,600
2019/12/13 1,960.0 1,975.0 1,924.0 1,929.0 946,100
2019/12/12 1,922.0 1,942.0 1,904.0 1,905.0 606,100
2019/12/11 1,958.0 1,958.0 1,919.0 1,920.0 793,100
2019/12/10 1,953.0 1,981.0 1,941.0 1,958.0 807,000
2019/12/09 1,942.0 1,971.0 1,928.0 1,969.0 1,089,600
2019/12/06 1,862.0 1,908.0 1,853.0 1,907.0 827,200
2019/12/05 1,850.0 1,864.0 1,822.0 1,858.0 828,300
2019/12/04 1,880.0 1,890.0 1,818.0 1,826.0 1,177,800
2019/12/03 1,841.0 1,912.0 1,836.0 1,912.0 921,700
2019/12/02 1,800.0 1,879.0 1,800.0 1,879.0 769,900
2019/11/29 1,810.0 1,842.0 1,804.0 1,817.0 561,600
2019/11/28 1,824.0 1,829.0 1,798.0 1,807.0 548,400
2019/11/27 1,788.0 1,815.0 1,781.0 1,812.0 857,200
2019/11/26 1,799.0 1,817.0 1,778.0 1,788.0 1,139,100
2019/11/25 1,800.0 1,807.0 1,755.0 1,760.0 649,500
2019/11/22 1,775.0 1,798.0 1,753.0 1,753.0 737,500
2019/11/21 1,772.0 1,795.0 1,745.0 1,771.0 1,081,400
2019/11/20 1,822.0 1,833.0 1,771.0 1,794.0 1,055,400
2019/11/19 1,855.0 1,864.0 1,835.0 1,845.0 723,900
2019/11/18 1,867.0 1,884.0 1,835.0 1,858.0 855,100
2019/11/15 1,793.0 1,867.0 1,792.0 1,852.0 1,151,500
2019/11/14 1,812.0 1,824.0 1,787.0 1,806.0 762,100
2019/11/13 1,803.0 1,829.0 1,795.0 1,816.0 805,200
2019/11/12 1,749.0 1,805.0 1,741.0 1,804.0 664,800