22,172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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 17,120.0 | 17,995.0 | 17,115.0 | 17,915.0 | 17,915.0 | 4,915,100 |
| 2026/02/19 | 17,110.0 | 17,335.0 | 16,770.0 | 17,270.0 | 17,270.0 | 2,367,400 |
| 2026/02/18 | 17,100.0 | 17,440.0 | 16,890.0 | 16,945.0 | 16,945.0 | 3,175,100 |
| 2026/02/17 | 17,605.0 | 17,655.0 | 16,650.0 | 16,940.0 | 16,940.0 | 3,687,500 |
| 2026/02/16 | 18,000.0 | 18,135.0 | 17,490.0 | 17,725.0 | 17,725.0 | 2,854,400 |
| 2026/02/13 | 17,810.0 | 17,950.0 | 17,260.0 | 17,710.0 | 17,710.0 | 4,915,200 |
| 2026/02/12 | 18,650.0 | 18,670.0 | 17,505.0 | 17,810.0 | 17,810.0 | 7,506,400 |
| 2026/02/10 | 17,500.0 | 18,250.0 | 16,960.0 | 18,250.0 | 18,250.0 | 10,719,500 |
| 2026/02/09 | 15,500.0 | 17,280.0 | 14,905.0 | 16,955.0 | 16,955.0 | 19,427,800 |
| 2026/02/06 | 13,630.0 | 14,650.0 | 13,575.0 | 14,650.0 | 14,650.0 | 7,079,300 |
| 2026/02/05 | 14,075.0 | 14,345.0 | 13,420.0 | 13,680.0 | 13,680.0 | 4,644,500 |
| 2026/02/04 | 13,900.0 | 13,995.0 | 13,555.0 | 13,910.0 | 13,910.0 | 4,341,400 |
| 2026/02/03 | 13,370.0 | 13,720.0 | 13,090.0 | 13,720.0 | 13,720.0 | 3,809,600 |
| 2026/02/02 | 13,145.0 | 13,650.0 | 12,950.0 | 13,070.0 | 13,070.0 | 4,769,600 |
| 2026/01/30 | 13,075.0 | 13,085.0 | 12,715.0 | 12,875.0 | 12,875.0 | 2,252,400 |
| 2026/01/29 | 12,860.0 | 13,170.0 | 12,725.0 | 12,985.0 | 12,985.0 | 3,516,000 |
| 2026/01/28 | 12,865.0 | 12,880.0 | 12,540.0 | 12,675.0 | 12,675.0 | 2,756,400 |
| 2026/01/27 | 12,985.0 | 13,100.0 | 12,705.0 | 13,035.0 | 13,035.0 | 2,619,300 |
| 2026/01/26 | 13,200.0 | 13,390.0 | 12,855.0 | 13,050.0 | 13,050.0 | 3,410,300 |
| 2026/01/23 | 13,605.0 | 13,800.0 | 13,205.0 | 13,265.0 | 13,265.0 | 4,178,100 |
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。
