10,735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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 10,100.0 | 10,175.0 | 9,891.0 | 10,030.0 | 10,030.0 | 4,482,300 |
| 2025/07/08 | 10,160.0 | 10,225.0 | 10,100.0 | 10,170.0 | 10,170.0 | 2,914,700 |
| 2025/07/07 | 9,969.0 | 10,215.0 | 9,913.0 | 10,155.0 | 10,155.0 | 3,973,900 |
| 2025/07/04 | 10,405.0 | 10,430.0 | 10,050.0 | 10,110.0 | 10,110.0 | 3,651,300 |
| 2025/07/03 | 10,560.0 | 10,560.0 | 10,250.0 | 10,285.0 | 10,285.0 | 3,551,100 |
| 2025/07/02 | 10,480.0 | 10,675.0 | 10,380.0 | 10,460.0 | 10,460.0 | 5,402,500 |
| 2025/07/01 | 10,970.0 | 11,160.0 | 10,930.0 | 11,010.0 | 11,010.0 | 5,213,600 |
| 2025/06/30 | 11,495.0 | 11,500.0 | 10,800.0 | 10,900.0 | 10,900.0 | 6,856,700 |
| 2025/06/27 | 10,830.0 | 11,445.0 | 10,825.0 | 11,225.0 | 11,225.0 | 11,260,400 |
| 2025/06/26 | 10,500.0 | 10,615.0 | 10,350.0 | 10,575.0 | 10,575.0 | 4,564,100 |
| 2025/06/25 | 10,750.0 | 10,845.0 | 10,430.0 | 10,490.0 | 10,490.0 | 6,153,700 |
| 2025/06/24 | 10,260.0 | 10,520.0 | 10,235.0 | 10,450.0 | 10,450.0 | 4,829,700 |
| 2025/06/23 | 10,610.0 | 10,740.0 | 10,260.0 | 10,290.0 | 10,290.0 | 7,501,200 |
| 2025/06/20 | 10,615.0 | 10,635.0 | 10,325.0 | 10,330.0 | 10,330.0 | 4,510,800 |
| 2025/06/19 | 10,730.0 | 10,795.0 | 10,620.0 | 10,660.0 | 10,660.0 | 4,796,200 |
| 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 |
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。
