1,568円
川崎設備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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 1,339.0 | 1,389.0 | 1,339.0 | 1,385.0 | 1,385.0 | 11,500 |
| 2025/06/20 | 1,358.0 | 1,359.0 | 1,339.0 | 1,339.0 | 1,339.0 | 5,400 |
| 2025/06/19 | 1,351.0 | 1,351.0 | 1,335.0 | 1,340.0 | 1,340.0 | 2,600 |
| 2025/06/18 | 1,328.0 | 1,352.0 | 1,326.0 | 1,328.0 | 1,328.0 | 5,500 |
| 2025/06/17 | 1,319.0 | 1,350.0 | 1,318.0 | 1,326.0 | 1,326.0 | 10,300 |
| 2025/06/16 | 1,331.0 | 1,361.0 | 1,320.0 | 1,321.0 | 1,321.0 | 9,700 |
| 2025/06/13 | 1,305.0 | 1,346.0 | 1,305.0 | 1,331.0 | 1,331.0 | 4,900 |
| 2025/06/12 | 1,330.0 | 1,344.0 | 1,330.0 | 1,335.0 | 1,335.0 | 3,100 |
| 2025/06/11 | 1,301.0 | 1,339.0 | 1,301.0 | 1,335.0 | 1,335.0 | 2,900 |
| 2025/06/10 | 1,320.0 | 1,339.0 | 1,300.0 | 1,300.0 | 1,300.0 | 17,900 |
| 2025/06/09 | 1,338.0 | 1,407.0 | 1,336.0 | 1,340.0 | 1,340.0 | 13,000 |
| 2025/06/06 | 1,391.0 | 1,499.0 | 1,364.0 | 1,364.0 | 1,364.0 | 14,700 |
| 2025/06/05 | 1,400.0 | 1,400.0 | 1,366.0 | 1,399.0 | 1,399.0 | 7,600 |
| 2025/06/04 | 1,395.0 | 1,500.0 | 1,310.0 | 1,400.0 | 1,400.0 | 30,100 |
| 2025/06/03 | 1,428.0 | 1,456.0 | 1,380.0 | 1,384.0 | 1,384.0 | 6,800 |
| 2025/06/02 | 1,480.0 | 1,500.0 | 1,395.0 | 1,428.0 | 1,428.0 | 10,700 |
| 2025/05/30 | 1,440.0 | 1,475.0 | 1,438.0 | 1,475.0 | 1,475.0 | 6,100 |
| 2025/05/29 | 1,468.0 | 1,483.0 | 1,426.0 | 1,448.0 | 1,448.0 | 5,700 |
| 2025/05/28 | 1,450.0 | 1,454.0 | 1,430.0 | 1,449.0 | 1,449.0 | 4,400 |
| 2025/05/27 | 1,408.0 | 1,448.0 | 1,404.0 | 1,430.0 | 1,430.0 | 5,300 |
おすすめ条件でスクリーニングされた銘柄を見る
川崎設備工業の取引履歴を振り返りませんか？
川崎設備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。
