1,993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) |
|---|---|---|---|---|---|---|
| 2021/10/01 | 5,880.0 | 6,300.0 | 5,720.0 | 5,820.0 | 646.6 | 11,346,500 |
| 2021/09/30 | 6,980.0 | 6,980.0 | 6,010.0 | 6,080.0 | 675.5 | 13,809,300 |
| 2021/09/29 | 6,590.0 | 7,170.0 | 6,540.0 | 6,880.0 | 764.4 | 14,481,700 |
| 2021/09/28 | 7,430.0 | 7,580.0 | 6,570.0 | 6,690.0 | 743.3 | 16,386,200 |
| 2021/09/27 | 8,650.0 | 8,770.0 | 7,750.0 | 7,820.0 | 868.8 | 15,483,600 |
| 2021/09/24 | 7,850.0 | 8,410.0 | 7,820.0 | 8,380.0 | 931.0 | 14,190,500 |
| 2021/09/22 | 7,370.0 | 7,560.0 | 7,280.0 | 7,550.0 | 838.8 | 7,464,500 |
| 2021/09/21 | 7,320.0 | 7,600.0 | 7,240.0 | 7,310.0 | 812.2 | 8,741,500 |
| 2021/09/17 | 7,450.0 | 7,670.0 | 7,300.0 | 7,620.0 | 846.6 | 10,813,500 |
| 2021/09/16 | 7,480.0 | 7,650.0 | 7,010.0 | 7,310.0 | 812.2 | 16,437,100 |
| 2021/09/15 | 6,660.0 | 7,250.0 | 6,630.0 | 7,210.0 | 801.0 | 10,293,400 |
| 2021/09/14 | 6,420.0 | 6,750.0 | 6,350.0 | 6,690.0 | 743.3 | 6,668,600 |
| 2021/09/13 | 6,240.0 | 6,480.0 | 6,040.0 | 6,410.0 | 712.2 | 6,088,800 |
| 2021/09/10 | 5,930.0 | 6,200.0 | 5,870.0 | 6,190.0 | 687.7 | 4,365,600 |
| 2021/09/09 | 5,760.0 | 5,980.0 | 5,740.0 | 5,860.0 | 651.0 | 3,035,800 |
| 2021/09/08 | 5,740.0 | 5,860.0 | 5,690.0 | 5,800.0 | 644.4 | 2,441,000 |
| 2021/09/07 | 5,920.0 | 5,930.0 | 5,700.0 | 5,840.0 | 648.8 | 4,142,700 |
| 2021/09/06 | 5,470.0 | 5,820.0 | 5,410.0 | 5,820.0 | 646.6 | 5,192,600 |
| 2021/09/03 | 5,370.0 | 5,380.0 | 5,260.0 | 5,310.0 | 589.9 | 1,928,700 |
| 2021/09/02 | 5,330.0 | 5,430.0 | 5,240.0 | 5,310.0 | 589.9 | 2,719,000 |
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。
