KabuInsight

川崎重工業

7012
プライム/輸送用機器/Kawasaki Heavy Industries,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1315,950.016,560.015,820.016,420.0-295.0-1.76%3,734,500
2026-03-1215,850.017,020.015,720.016,715.0+615.0+3.82%5,134,700
2026-03-1116,465.016,570.016,075.016,100.0-220.0-1.35%2,776,700
2026-03-1015,975.016,675.015,760.016,320.0+625.0+3.98%4,172,700
2026-03-0915,200.015,720.014,980.015,695.0-645.0-3.95%5,340,800
2026-03-0616,180.016,520.015,810.016,340.0-310.0-1.86%3,907,000
2026-03-0516,630.017,150.016,255.016,650.0+635.0+3.97%4,472,900
2026-03-0416,700.016,920.015,385.016,015.0-1270.0-7.35%6,828,800
2026-03-0318,775.018,830.017,275.017,285.0-1090.0-5.93%4,288,300
2026-03-0218,500.018,765.018,025.018,375.0+120.0+0.66%4,992,100
2026-02-2717,640.018,340.017,555.018,255.0+675.0+3.84%4,852,800
2026-02-2617,595.017,800.017,415.017,580.0+180.0+1.03%3,088,900
2026-02-2517,050.017,475.016,740.017,400.0+205.0+1.19%3,454,200
2026-02-2418,005.018,100.016,875.017,195.0-720.0-4.02%5,295,200
2026-02-2017,120.017,995.017,115.017,915.0+645.0+3.73%4,915,100
2026-02-1917,110.017,335.016,770.017,270.0+325.0+1.92%2,367,400
2026-02-1817,100.017,440.016,890.016,945.0+5.0+0.03%3,175,100
2026-02-1717,605.017,655.016,650.016,940.0-785.0-4.43%3,687,500
2026-02-1618,000.018,135.017,490.017,725.0+15.0+0.08%2,854,400
2026-02-1317,810.017,950.017,260.017,710.0-100.0-0.56%4,915,200
2026-02-1218,650.018,670.017,505.017,810.0-440.0-2.41%7,506,400
2026-02-1017,500.018,250.016,960.018,250.0+1295.0+7.64%10,719,500
2026-02-0915,500.017,280.014,905.016,955.0+2305.0+15.73%19,427,800
2026-02-0613,630.014,650.013,575.014,650.0+970.0+7.09%7,079,300
2026-02-0514,075.014,345.013,420.013,680.0-230.0-1.65%4,644,500
2026-02-0413,900.013,995.013,555.013,910.0+190.0+1.38%4,341,400
2026-02-0313,370.013,720.013,090.013,720.0+650.0+4.97%3,809,600
2026-02-0213,145.013,650.012,950.013,070.0+195.0+1.51%4,769,600
2026-01-3013,075.013,085.012,715.012,875.0-110.0-0.85%2,252,400
2026-01-2912,860.013,170.012,725.012,985.0+310.0+2.45%3,516,000
2026-01-2812,865.012,880.012,540.012,675.0-360.0-2.76%2,756,400
2026-01-2712,985.013,100.012,705.013,035.0-15.0-0.11%2,619,300
2026-01-2613,200.013,390.012,855.013,050.0-215.0-1.62%3,410,300
2026-01-2313,605.013,800.013,205.013,265.0-360.0-2.64%4,178,100
2026-01-2214,475.014,540.013,575.013,625.0-775.0-5.38%5,353,900
2026-01-2113,875.014,625.013,840.014,400.0+225.0+1.59%4,238,600
2026-01-2014,620.014,940.014,115.014,175.0-395.0-2.71%5,388,000
2026-01-1913,915.014,600.013,625.014,570.0+605.0+4.33%6,071,000
2026-01-1614,000.014,200.013,720.013,965.0+60.0+0.43%4,739,700
2026-01-1513,670.013,975.013,590.013,905.0+80.0+0.58%3,614,600
2026-01-1413,400.013,900.013,340.013,825.0+405.0+3.02%5,549,600
2026-01-1313,190.013,615.013,005.013,420.0+1050.0+8.49%6,789,500
2026-01-0912,150.012,395.012,000.012,370.0+380.0+3.17%4,892,900
2026-01-0811,560.012,035.011,555.011,990.0+370.0+3.18%5,085,700
2026-01-0711,575.011,830.011,415.011,620.0-250.0-2.11%4,238,600
2026-01-0611,460.011,930.011,445.011,870.0+670.0+5.98%5,689,200
2026-01-0510,730.011,200.010,645.011,200.0+820.0+7.90%4,299,700
2025-12-3010,315.010,460.010,220.010,380.0-35.0-0.34%1,931,400
2025-12-2910,495.010,685.010,345.010,415.0-190.0-1.79%3,079,500
2025-12-2610,735.010,790.010,550.010,605.0-130.0-1.21%1,731,700
2025-12-2510,940.010,975.010,670.010,735.0-250.0-2.28%1,728,200
2025-12-2411,070.011,115.010,920.010,985.0-125.0-1.13%1,516,300
2025-12-2311,265.011,280.011,110.011,110.0-155.0-1.38%1,689,200
2025-12-2211,170.011,410.011,070.011,265.0+380.0+3.49%3,201,900
2025-12-1910,975.011,305.010,850.010,885.0-145.0-1.31%3,805,100
2025-12-1811,090.011,300.010,895.011,030.0-520.0-4.50%3,955,200
2025-12-1711,620.011,775.011,315.011,550.0-130.0-1.11%3,719,000
2025-12-1611,845.011,970.011,575.011,680.0-225.0-1.89%3,431,900
2025-12-1511,525.011,910.011,475.011,905.0+200.0+1.71%4,215,100
2025-12-1211,400.011,760.011,145.011,705.0+465.0+4.14%4,475,600
2025-12-1111,790.011,800.011,100.011,240.0-480.0-4.10%4,187,300
2025-12-1011,660.012,040.011,470.011,720.0+290.0+2.54%6,710,800
2025-12-0911,080.011,655.011,065.011,430.0+470.0+4.29%5,598,700
2025-12-0810,930.011,030.010,730.010,960.0+265.0+2.48%3,805,400
2025-12-0510,700.010,835.010,565.010,695.0+15.0+0.14%3,137,500
2025-12-0410,155.010,685.010,155.010,680.0+555.0+5.48%3,909,700
2025-12-0310,000.010,285.09,916.010,125.0+269.0+2.73%3,764,400
2025-12-029,893.09,963.09,818.09,856.0+5.0+0.05%2,559,600
2025-12-019,915.09,932.09,764.09,851.0-31.0-0.31%2,581,400
2025-11-289,935.09,954.09,827.09,882.0-53.0-0.53%2,687,400
2025-11-2710,020.010,025.09,853.09,935.0-56.0-0.56%3,109,200
2025-11-269,855.010,075.09,715.09,991.0+175.0+1.78%3,129,500
2025-11-2510,080.010,105.09,687.09,816.0-180.0-1.80%3,687,300
2025-11-219,942.010,115.09,820.09,996.0-239.0-2.34%4,225,600
2025-11-2010,465.010,465.010,100.010,235.0+40.0+0.39%4,234,700
2025-11-1910,100.010,365.09,715.010,195.0+45.0+0.44%4,807,600
2025-11-1810,520.010,575.010,130.010,150.0-575.0-5.36%3,040,200
2025-11-1710,425.010,725.010,265.010,725.0+190.0+1.80%2,629,500
2025-11-1410,455.010,635.010,405.010,535.0-145.0-1.36%2,900,500
2025-11-1310,450.010,720.010,435.010,680.0+135.0+1.28%3,092,800
2025-11-1210,400.010,690.010,380.010,545.0-140.0-1.31%4,150,900
2025-11-1111,260.011,285.010,580.010,685.0-695.0-6.11%7,902,100
2025-11-1011,525.011,600.011,255.011,380.0-45.0-0.39%2,180,500
2025-11-0711,750.011,810.011,325.011,425.0-590.0-4.91%3,507,800
2025-11-0612,145.012,185.011,735.012,015.0+45.0+0.38%3,652,700
2025-11-0511,920.012,015.011,355.011,970.0-120.0-0.99%4,627,900
2025-11-0412,550.012,745.012,050.012,090.0-310.0-2.50%4,099,600
2025-10-3112,140.012,595.012,045.012,400.0+270.0+2.23%5,747,700
2025-10-3011,930.012,200.011,825.012,130.0+335.0+2.84%3,979,400
2025-10-2912,235.012,265.011,770.011,795.0-200.0-1.67%5,887,800
2025-10-2812,500.012,725.011,940.011,995.0-635.0-5.03%9,026,200
2025-10-2712,055.012,775.011,995.012,630.0+1045.0+9.02%12,324,800
2025-10-2411,300.011,605.011,130.011,585.0+190.0+1.67%7,862,400
2025-10-2310,450.011,395.010,380.011,395.0+875.0+8.32%11,808,300
2025-10-229,991.010,540.09,955.010,520.0+679.0+6.90%7,751,500
2025-10-2110,085.010,150.09,821.09,841.0-94.0-0.95%4,325,700
2025-10-209,958.09,989.09,780.09,935.0+207.0+2.13%4,754,200
2025-10-179,787.09,918.09,691.09,728.0-141.0-1.43%4,785,200
2025-10-169,963.010,095.09,841.09,869.0-4.0-0.04%4,045,200
2025-10-159,592.09,910.09,552.09,873.0+406.0+4.29%4,666,100
2025-10-149,603.09,687.09,390.09,467.0-256.0-2.63%6,904,900
2025-10-1010,005.010,055.09,683.09,723.0-387.0-3.83%5,367,800
2025-10-0910,310.010,325.09,953.010,110.0-170.0-1.65%4,898,900
2025-10-089,942.010,325.09,911.010,280.0+343.0+3.45%5,788,900
2025-10-0710,100.010,255.09,600.09,937.0-128.0-1.27%9,781,800
2025-10-0610,000.010,425.09,950.010,065.0+863.0+9.38%12,600,800
2025-10-039,400.09,407.09,202.09,202.0-173.0-1.85%4,202,800
2025-10-029,435.09,438.09,224.09,375.0-5.0-0.05%3,641,500
2025-10-019,538.09,586.09,330.09,380.0-390.0-3.99%5,392,900
2025-09-309,653.09,905.09,645.09,770.0-18.0-0.18%5,380,800
2025-09-299,740.09,859.09,522.09,788.0+65.0+0.67%5,956,900
2025-09-269,750.09,926.09,700.09,723.0-27.0-0.28%4,689,200
2025-09-259,834.010,040.09,678.09,750.0-66.0-0.67%7,196,800
2025-09-249,435.09,860.09,360.09,816.0+303.0+3.19%7,455,400
2025-09-229,594.09,668.09,422.09,513.0+56.0+0.59%4,548,300
2025-09-199,218.09,604.09,217.09,457.0+427.0+4.73%11,012,900
2025-09-189,188.09,196.08,981.09,030.0-135.0-1.47%3,424,100
2025-09-179,291.09,305.09,132.09,165.0-213.0-2.27%3,855,500
2025-09-169,210.09,483.09,209.09,378.0+161.0+1.75%5,774,400
2025-09-129,283.09,290.09,172.09,217.0——3,677,200

直近120営業日分を表示