24,365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) |
|---|---|---|---|---|---|---|
| 2026/03/02 | 18,500.0 | 18,765.0 | 18,025.0 | 18,375.0 | 18,375.0 | 4,992,100 |
| 2026/02/27 | 17,640.0 | 18,340.0 | 17,555.0 | 18,255.0 | 18,255.0 | 4,852,800 |
| 2026/02/26 | 17,595.0 | 17,800.0 | 17,415.0 | 17,580.0 | 17,580.0 | 3,088,900 |
| 2026/02/25 | 17,050.0 | 17,475.0 | 16,740.0 | 17,400.0 | 17,400.0 | 3,454,200 |
| 2026/02/24 | 18,005.0 | 18,100.0 | 16,875.0 | 17,195.0 | 17,195.0 | 5,295,200 |
| 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 |
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。
