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
2021/03/01 2,023.0 2,035.0 1,951.0 2,009.0 726,500
2021/02/26 2,030.0 2,049.0 1,982.0 2,005.0 836,500
2021/02/25 2,056.0 2,094.0 1,998.0 2,065.0 1,081,700
2021/02/24 2,090.0 2,137.0 1,995.0 2,015.0 2,116,000
2021/02/22 2,049.0 2,086.0 2,024.0 2,065.0 1,473,600
2021/02/19 1,935.0 2,003.0 1,934.0 2,001.0 847,800
2021/02/18 2,045.0 2,065.0 1,956.0 1,958.0 1,246,000
2021/02/17 1,903.0 2,006.0 1,882.0 2,006.0 1,426,400
2021/02/16 1,843.0 1,920.0 1,838.0 1,898.0 1,258,700
2021/02/15 1,865.0 1,869.0 1,815.0 1,820.0 1,095,700
2021/02/12 1,899.0 1,899.0 1,823.0 1,846.0 1,665,500
2021/02/10 1,935.0 1,971.0 1,928.0 1,932.0 638,400
2021/02/09 1,995.0 1,997.0 1,920.0 1,934.0 868,800
2021/02/08 1,924.0 1,982.0 1,906.0 1,969.0 1,306,900
2021/02/05 1,945.0 1,978.0 1,864.0 1,886.0 1,997,900
2021/02/04 1,916.0 2,028.0 1,910.0 1,973.0 2,289,500
2021/02/03 1,919.0 1,940.0 1,800.0 1,890.0 2,003,200
2021/02/02 1,879.0 1,905.0 1,851.0 1,889.0 820,700
2021/02/01 1,846.0 1,873.0 1,828.0 1,854.0 757,100
2021/01/29 1,888.0 1,898.0 1,795.0 1,831.0 1,223,000
2021/01/28 1,789.0 1,903.0 1,786.0 1,871.0 2,113,100
2021/01/27 1,877.0 1,881.0 1,779.0 1,802.0 1,081,100
2021/01/26 1,950.0 1,952.0 1,842.0 1,852.0 1,299,000
2021/01/25 2,032.0 2,054.0 1,971.0 1,971.0 661,500
2021/01/22 2,011.0 2,029.0 1,971.0 2,027.0 993,100
2021/01/21 2,049.0 2,075.0 1,995.0 2,009.0 724,200
2021/01/20 2,037.0 2,055.0 1,979.0 2,016.0 898,000
2021/01/19 2,077.0 2,095.0 2,035.0 2,038.0 464,100
2021/01/18 2,047.0 2,067.0 2,013.0 2,060.0 639,500
2021/01/15 2,151.0 2,167.0 2,083.0 2,093.0 905,800
2021/01/14 2,210.0 2,222.0 2,109.0 2,110.0 1,410,600
2021/01/13 2,210.0 2,224.0 2,159.0 2,214.0 1,442,300
2021/01/12 2,250.0 2,281.0 2,152.0 2,160.0 1,675,100
2021/01/08 2,343.0 2,345.0 2,245.0 2,271.0 1,154,800
2021/01/07 2,300.0 2,339.0 2,284.0 2,320.0 1,070,800
2021/01/06 2,180.0 2,276.0 2,171.0 2,266.0 1,575,300
2021/01/05 2,083.0 2,162.0 2,081.0 2,148.0 814,400
2021/01/04 2,122.0 2,128.0 2,038.0 2,111.0 876,000
2020/12/30 2,065.0 2,133.0 2,043.0 2,112.0 1,010,300
2020/12/29 2,028.0 2,077.0 2,016.0 2,070.0 1,170,000
2020/12/28 2,021.0 2,047.0 1,988.0 2,003.0 850,800
2020/12/25 1,987.0 2,040.0 1,984.0 2,039.0 1,581,700
2020/12/24 1,898.0 1,941.0 1,877.0 1,891.0 620,800
2020/12/23 1,905.0 1,934.0 1,805.0 1,862.0 1,249,300
2020/12/22 1,968.0 1,981.0 1,889.0 1,891.0 1,236,600
2020/12/21 2,030.0 2,049.0 1,987.0 2,001.0 714,300
2020/12/18 2,013.0 2,057.0 2,012.0 2,028.0 1,154,500
2020/12/17 2,027.0 2,055.0 2,011.0 2,024.0 914,400
2020/12/16 1,981.0 2,002.0 1,960.0 1,987.0 796,500
2020/12/15 1,943.0 1,966.0 1,915.0 1,949.0 650,900