10,868円
川崎重工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/18 | 10,820.0 | 10,880.0 | 10,605.0 | 10,685.0 | 10,685.0 | 4,580,700 |
| 2025/06/17 | 10,720.0 | 10,810.0 | 10,620.0 | 10,790.0 | 10,790.0 | 5,469,000 |
| 2025/06/16 | 10,760.0 | 10,815.0 | 10,520.0 | 10,670.0 | 10,670.0 | 6,805,100 |
| 2025/06/13 | 10,270.0 | 10,590.0 | 10,140.0 | 10,540.0 | 10,540.0 | 9,760,400 |
| 2025/06/12 | 10,180.0 | 10,485.0 | 10,110.0 | 10,455.0 | 10,455.0 | 7,096,200 |
| 2025/06/11 | 10,380.0 | 10,495.0 | 10,050.0 | 10,050.0 | 10,050.0 | 6,669,700 |
| 2025/06/10 | 10,810.0 | 10,860.0 | 10,565.0 | 10,580.0 | 10,580.0 | 4,642,600 |
| 2025/06/09 | 10,785.0 | 10,850.0 | 10,655.0 | 10,810.0 | 10,810.0 | 5,800,600 |
| 2025/06/06 | 10,395.0 | 10,755.0 | 10,365.0 | 10,725.0 | 10,725.0 | 7,700,800 |
| 2025/06/05 | 10,830.0 | 10,875.0 | 10,400.0 | 10,405.0 | 10,405.0 | 6,582,800 |
| 2025/06/04 | 10,950.0 | 11,015.0 | 10,675.0 | 10,830.0 | 10,830.0 | 9,461,700 |
| 2025/06/03 | 10,365.0 | 10,875.0 | 10,365.0 | 10,825.0 | 10,825.0 | 12,284,800 |
| 2025/06/02 | 10,210.0 | 10,235.0 | 10,015.0 | 10,210.0 | 10,210.0 | 6,344,800 |
| 2025/05/30 | 9,901.0 | 10,185.0 | 9,901.0 | 10,155.0 | 10,155.0 | 11,938,300 |
| 2025/05/29 | 9,960.0 | 10,050.0 | 9,832.0 | 10,045.0 | 10,045.0 | 17,025,600 |
| 2025/05/28 | 10,000.0 | 10,080.0 | 9,820.0 | 9,840.0 | 9,840.0 | 19,290,500 |
| 2025/05/27 | 9,560.0 | 9,999.0 | 9,558.0 | 9,949.0 | 9,949.0 | 31,054,000 |
| 2025/05/26 | 9,294.0 | 9,599.0 | 9,243.0 | 9,511.0 | 9,511.0 | 23,566,600 |
| 2025/05/23 | 9,048.0 | 9,338.0 | 8,990.0 | 9,185.0 | 9,185.0 | 25,757,100 |
| 2025/05/22 | 9,126.0 | 9,154.0 | 8,872.0 | 9,048.0 | 9,048.0 | 19,176,400 |
おすすめ条件でスクリーニングされた銘柄を見る
川崎重工業の取引履歴を振り返りませんか？
川崎重工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
