1,976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) |
|---|---|---|---|---|---|---|
| 2022/08/16 | 9,250.0 | 9,270.0 | 9,040.0 | 9,170.0 | 1,018.8 | 5,589,300 |
| 2022/08/15 | 9,610.0 | 9,620.0 | 9,240.0 | 9,550.0 | 1,061.0 | 5,520,100 |
| 2022/08/12 | 9,840.0 | 9,950.0 | 9,730.0 | 9,890.0 | 1,098.8 | 3,194,400 |
| 2022/08/10 | 9,880.0 | 9,970.0 | 9,620.0 | 9,730.0 | 1,081.0 | 3,024,800 |
| 2022/08/09 | 9,770.0 | 10,000.0 | 9,730.0 | 9,850.0 | 1,094.4 | 3,436,200 |
| 2022/08/08 | 10,240.0 | 10,270.0 | 9,810.0 | 9,890.0 | 1,098.8 | 5,837,700 |
| 2022/08/05 | 10,050.0 | 10,420.0 | 9,970.0 | 10,340.0 | 1,148.8 | 6,144,200 |
| 2022/08/04 | 9,710.0 | 10,140.0 | 9,560.0 | 10,120.0 | 1,124.4 | 8,694,200 |
| 2022/08/03 | 10,060.0 | 10,180.0 | 9,470.0 | 9,590.0 | 1,065.5 | 13,084,400 |
| 2022/08/02 | 10,090.0 | 10,180.0 | 9,960.0 | 10,010.0 | 1,112.1 | 4,561,800 |
| 2022/08/01 | 9,880.0 | 10,170.0 | 9,830.0 | 10,090.0 | 1,121.0 | 5,058,700 |
| 2022/07/29 | 9,810.0 | 9,980.0 | 9,580.0 | 9,770.0 | 1,085.5 | 7,014,600 |
| 2022/07/28 | 9,580.0 | 9,760.0 | 9,500.0 | 9,750.0 | 1,083.3 | 4,274,100 |
| 2022/07/27 | 9,520.0 | 9,650.0 | 9,350.0 | 9,550.0 | 1,061.0 | 4,692,600 |
| 2022/07/26 | 9,840.0 | 9,840.0 | 9,480.0 | 9,520.0 | 1,057.7 | 5,201,100 |
| 2022/07/25 | 9,840.0 | 10,000.0 | 9,650.0 | 9,840.0 | 1,093.3 | 5,930,300 |
| 2022/07/22 | 9,580.0 | 9,960.0 | 9,400.0 | 9,840.0 | 1,093.3 | 13,160,000 |
| 2022/07/21 | 8,730.0 | 8,990.0 | 8,700.0 | 8,840.0 | 982.2 | 4,631,700 |
| 2022/07/20 | 8,820.0 | 8,840.0 | 8,510.0 | 8,730.0 | 969.9 | 6,079,200 |
| 2022/07/19 | 8,220.0 | 8,640.0 | 8,210.0 | 8,620.0 | 957.7 | 5,395,100 |
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。
