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
2020/11/25 1,634.0 1,694.0 1,630.0 1,690.0 1,359,800
2020/11/24 1,611.0 1,626.0 1,589.0 1,594.0 731,100
2020/11/20 1,530.0 1,573.0 1,526.0 1,567.0 408,300
2020/11/19 1,522.0 1,554.0 1,505.0 1,550.0 576,300
2020/11/18 1,536.0 1,551.0 1,519.0 1,533.0 430,000
2020/11/17 1,600.0 1,612.0 1,543.0 1,549.0 1,153,200
2020/11/16 1,515.0 1,583.0 1,515.0 1,578.0 1,079,600
2020/11/13 1,462.0 1,485.0 1,444.0 1,475.0 609,500
2020/11/12 1,494.0 1,503.0 1,468.0 1,476.0 592,900
2020/11/11 1,525.0 1,530.0 1,466.0 1,508.0 1,074,100
2020/11/10 1,536.0 1,555.0 1,447.0 1,479.0 2,257,400
2020/11/09 1,402.0 1,484.0 1,402.0 1,473.0 1,562,600
2020/11/06 1,310.0 1,406.0 1,305.0 1,390.0 1,627,100
2020/11/05 1,351.0 1,353.0 1,282.0 1,300.0 1,396,400
2020/11/04 1,335.0 1,351.0 1,326.0 1,345.0 901,300
2020/11/02 1,262.0 1,324.0 1,262.0 1,300.0 644,400
2020/10/30 1,299.0 1,306.0 1,261.0 1,266.0 808,700
2020/10/29 1,270.0 1,297.0 1,265.0 1,288.0 727,600
2020/10/28 1,329.0 1,329.0 1,292.0 1,300.0 685,300
2020/10/27 1,352.0 1,365.0 1,330.0 1,344.0 522,700
2020/10/26 1,360.0 1,398.0 1,357.0 1,380.0 739,100
2020/10/23 1,372.0 1,377.0 1,358.0 1,368.0 528,100
2020/10/22 1,341.0 1,364.0 1,338.0 1,347.0 513,900
2020/10/21 1,325.0 1,377.0 1,325.0 1,358.0 759,500
2020/10/20 1,330.0 1,337.0 1,311.0 1,328.0 560,200
2020/10/19 1,282.0 1,335.0 1,281.0 1,335.0 895,000
2020/10/16 1,299.0 1,317.0 1,266.0 1,273.0 1,003,600
2020/10/15 1,300.0 1,300.0 1,266.0 1,269.0 599,300
2020/10/14 1,317.0 1,318.0 1,296.0 1,304.0 767,600
2020/10/13 1,329.0 1,334.0 1,311.0 1,332.0 680,300
2020/10/12 1,350.0 1,353.0 1,310.0 1,329.0 553,100
2020/10/09 1,335.0 1,372.0 1,330.0 1,339.0 903,300
2020/10/08 1,292.0 1,343.0 1,286.0 1,329.0 1,710,500
2020/10/07 1,221.0 1,265.0 1,215.0 1,265.0 949,300
2020/10/06 1,235.0 1,242.0 1,219.0 1,231.0 523,500
2020/10/05 1,206.0 1,231.0 1,205.0 1,217.0 603,000
2020/10/02 1,191.0 1,217.0 1,171.0 1,181.0 917,200
2020/10/01 1,168.0 1,168.0 1,168.0 1,168.0 -
2020/09/30 1,239.0 1,239.0 1,168.0 1,168.0 872,900
2020/09/29 1,238.0 1,240.0 1,218.0 1,234.0 889,500
2020/09/28 1,261.0 1,269.0 1,224.0 1,241.0 786,400
2020/09/25 1,300.0 1,302.0 1,246.0 1,260.0 1,678,600
2020/09/24 1,248.0 1,289.0 1,217.0 1,262.0 1,416,500
2020/09/23 1,243.0 1,269.0 1,231.0 1,265.0 721,400
2020/09/18 1,254.0 1,263.0 1,233.0 1,253.0 2,037,700
2020/09/17 1,205.0 1,254.0 1,205.0 1,240.0 1,297,300
2020/09/16 1,275.0 1,278.0 1,196.0 1,212.0 1,810,900
2020/09/15 1,229.0 1,268.0 1,217.0 1,263.0 1,240,200
2020/09/14 1,297.0 1,322.0 1,238.0 1,251.0 2,839,900
2020/09/11 1,320.0 1,359.0 1,304.0 1,355.0 1,862,900