1,978円
川崎汽船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) |
|---|---|---|---|---|---|---|
| 2022/06/14 | 8,920.0 | 9,240.0 | 8,800.0 | 9,210.0 | 1,023.3 | 4,999,000 |
| 2022/06/13 | 8,900.0 | 9,260.0 | 8,900.0 | 9,040.0 | 1,004.4 | 4,340,100 |
| 2022/06/10 | 9,120.0 | 9,490.0 | 9,040.0 | 9,190.0 | 1,021.0 | 7,220,500 |
| 2022/06/09 | 9,920.0 | 9,940.0 | 9,200.0 | 9,260.0 | 1,028.8 | 11,334,500 |
| 2022/06/08 | 10,700.0 | 10,730.0 | 10,400.0 | 10,420.0 | 1,157.7 | 4,122,200 |
| 2022/06/07 | 10,700.0 | 10,810.0 | 10,520.0 | 10,680.0 | 1,186.6 | 4,727,700 |
| 2022/06/06 | 10,950.0 | 11,070.0 | 10,650.0 | 10,700.0 | 1,188.8 | 6,097,000 |
| 2022/06/03 | 10,940.0 | 11,090.0 | 10,640.0 | 10,980.0 | 1,219.9 | 8,434,400 |
| 2022/06/02 | 10,890.0 | 11,000.0 | 10,610.0 | 10,850.0 | 1,205.5 | 9,085,800 |
| 2022/06/01 | 10,330.0 | 10,900.0 | 10,280.0 | 10,830.0 | 1,203.3 | 11,222,300 |
| 2022/05/31 | 10,610.0 | 10,840.0 | 10,160.0 | 10,240.0 | 1,137.7 | 8,386,500 |
| 2022/05/30 | 10,940.0 | 10,940.0 | 10,180.0 | 10,610.0 | 1,178.8 | 11,744,800 |
| 2022/05/27 | 10,540.0 | 10,840.0 | 10,450.0 | 10,750.0 | 1,194.4 | 10,765,300 |
| 2022/05/26 | 9,790.0 | 10,370.0 | 9,670.0 | 10,240.0 | 1,137.7 | 9,977,700 |
| 2022/05/25 | 9,990.0 | 10,000.0 | 9,770.0 | 9,830.0 | 1,092.2 | 5,575,700 |
| 2022/05/24 | 10,000.0 | 10,090.0 | 9,740.0 | 9,840.0 | 1,093.3 | 9,148,800 |
| 2022/05/23 | 9,600.0 | 9,940.0 | 9,550.0 | 9,920.0 | 1,102.2 | 9,298,300 |
| 2022/05/20 | 8,980.0 | 9,430.0 | 8,950.0 | 9,430.0 | 1,047.7 | 8,864,500 |
| 2022/05/19 | 8,950.0 | 9,190.0 | 8,680.0 | 8,770.0 | 974.4 | 9,908,000 |
| 2022/05/18 | 9,010.0 | 9,260.0 | 8,860.0 | 9,210.0 | 1,023.3 | 7,332,000 |
おすすめ条件でスクリーニングされた銘柄を見る
川崎汽船の取引履歴を振り返りませんか？
川崎汽船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。
