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
2020/08/03 967.0 1,012.0 941.0 953.0 1,835,900
2020/07/31 1,000.0 1,004.0 958.0 959.0 1,510,500
2020/07/30 1,047.0 1,063.0 1,007.0 1,011.0 1,026,700
2020/07/29 1,028.0 1,045.0 1,018.0 1,035.0 820,500
2020/07/28 1,030.0 1,044.0 1,020.0 1,028.0 610,700
2020/07/27 1,007.0 1,037.0 997.0 1,031.0 835,700
2020/07/22 1,038.0 1,048.0 1,027.0 1,030.0 503,700
2020/07/21 1,049.0 1,052.0 1,033.0 1,038.0 696,900
2020/07/20 1,057.0 1,060.0 1,033.0 1,057.0 605,500
2020/07/17 1,069.0 1,083.0 1,040.0 1,049.0 735,300
2020/07/16 1,071.0 1,093.0 1,060.0 1,067.0 954,000
2020/07/15 1,065.0 1,087.0 1,055.0 1,071.0 916,300
2020/07/14 1,058.0 1,060.0 1,030.0 1,039.0 727,400
2020/07/13 1,060.0 1,094.0 1,051.0 1,058.0 1,028,100
2020/07/10 1,040.0 1,044.0 1,021.0 1,030.0 979,800
2020/07/09 1,058.0 1,077.0 1,045.0 1,054.0 784,600
2020/07/08 1,070.0 1,082.0 1,051.0 1,065.0 1,122,100
2020/07/07 1,088.0 1,103.0 1,067.0 1,095.0 762,000
2020/07/06 1,048.0 1,100.0 1,045.0 1,086.0 990,800
2020/07/03 1,043.0 1,064.0 1,034.0 1,046.0 911,000
2020/07/02 1,031.0 1,071.0 1,011.0 1,047.0 1,040,700
2020/07/01 1,017.0 1,029.0 1,003.0 1,019.0 656,300
2020/06/30 1,042.0 1,059.0 1,014.0 1,014.0 940,900
2020/06/29 1,020.0 1,030.0 996.0 1,010.0 1,360,900
2020/06/26 1,088.0 1,093.0 1,053.0 1,059.0 812,800
2020/06/25 1,062.0 1,074.0 1,037.0 1,070.0 1,259,200
2020/06/24 1,111.0 1,117.0 1,078.0 1,084.0 975,700
2020/06/23 1,150.0 1,157.0 1,107.0 1,116.0 1,271,000
2020/06/22 1,117.0 1,166.0 1,110.0 1,140.0 1,428,200
2020/06/19 1,135.0 1,147.0 1,108.0 1,124.0 1,534,300
2020/06/18 1,088.0 1,139.0 1,074.0 1,129.0 2,167,400
2020/06/17 1,068.0 1,095.0 1,054.0 1,082.0 1,035,500
2020/06/16 1,028.0 1,081.0 1,028.0 1,080.0 1,975,300
2020/06/15 1,015.0 1,030.0 980.0 980.0 1,439,500
2020/06/12 1,010.0 1,048.0 986.0 1,035.0 1,746,600
2020/06/11 1,131.0 1,137.0 1,063.0 1,063.0 1,644,100
2020/06/10 1,128.0 1,164.0 1,122.0 1,161.0 818,000
2020/06/09 1,174.0 1,185.0 1,147.0 1,153.0 909,700
2020/06/08 1,200.0 1,207.0 1,162.0 1,175.0 1,282,600
2020/06/05 1,140.0 1,165.0 1,122.0 1,162.0 1,720,100
2020/06/04 1,172.0 1,177.0 1,104.0 1,131.0 1,504,700
2020/06/03 1,177.0 1,195.0 1,140.0 1,154.0 1,070,600
2020/06/02 1,158.0 1,165.0 1,134.0 1,139.0 952,700
2020/06/01 1,122.0 1,159.0 1,121.0 1,151.0 1,364,200
2020/05/29 1,180.0 1,184.0 1,111.0 1,111.0 2,423,800
2020/05/28 1,236.0 1,266.0 1,174.0 1,193.0 1,983,900
2020/05/27 1,190.0 1,247.0 1,173.0 1,235.0 2,068,200
2020/05/26 1,130.0 1,168.0 1,114.0 1,165.0 1,049,800
2020/05/25 1,138.0 1,143.0 1,106.0 1,119.0 777,600
2020/05/22 1,138.0 1,150.0 1,095.0 1,098.0 955,900