KabuInsight

川崎汽船

9107
プライム/海運業/Kawasaki Kisen Kaisha,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
2026-03-132,622.02,692.02,622.02,643.5-26.0-0.97%6,189,600
2026-03-122,675.02,695.02,605.52,669.5-29.0-1.07%6,233,500
2026-03-112,644.02,742.02,635.52,698.5+85.5+3.27%10,012,300
2026-03-102,577.02,627.52,540.52,613.0+35.0+1.36%8,662,400
2026-03-092,547.52,605.52,522.02,578.0-29.5-1.13%10,912,400
2026-03-062,566.02,607.52,510.52,607.5-1.5-0.06%7,084,900
2026-03-052,555.02,630.52,551.52,609.0+84.0+3.33%9,239,400
2026-03-042,540.02,592.02,470.02,525.0-45.0-1.75%11,195,100
2026-03-032,652.02,660.52,554.02,570.0-90.0-3.38%10,547,500
2026-03-022,631.02,660.02,551.02,660.0+147.0+5.85%19,180,800
2026-02-272,500.02,513.02,475.02,513.0+10.0+0.40%7,218,100
2026-02-262,458.02,523.02,458.02,503.0+69.5+2.86%8,075,800
2026-02-252,440.02,449.02,410.52,433.5+8.5+0.35%5,930,200
2026-02-242,420.02,436.52,403.52,425.0+19.5+0.81%6,199,400
2026-02-202,386.52,405.52,372.02,405.5+20.5+0.86%6,388,000
2026-02-192,336.52,385.02,331.02,385.0+70.0+3.02%7,525,300
2026-02-182,306.02,321.02,293.02,315.0+24.0+1.05%3,152,500
2026-02-172,316.52,325.02,281.02,291.0-15.0-0.65%4,001,500
2026-02-162,321.02,341.52,306.02,306.0-12.5-0.54%3,576,700
2026-02-132,317.52,329.52,304.02,318.5-23.5-1.00%4,725,300
2026-02-122,327.02,363.02,326.52,342.0+13.0+0.56%5,608,600
2026-02-102,316.52,335.02,308.52,329.0+18.0+0.78%3,666,300
2026-02-092,375.02,378.52,306.52,311.0-30.0-1.28%7,626,000
2026-02-062,321.02,341.02,288.02,341.0+26.0+1.12%4,768,600
2026-02-052,350.02,372.02,297.52,315.0-15.0-0.64%8,417,000
2026-02-042,300.02,350.02,285.02,330.0+24.0+1.04%8,867,000
2026-02-032,270.02,306.52,259.02,306.0+69.5+3.11%6,842,800
2026-02-022,245.02,277.52,232.52,236.5+7.5+0.34%5,278,300
2026-01-302,248.52,270.52,229.02,229.0-11.5-0.51%8,497,600
2026-01-292,224.02,242.02,205.02,240.5+25.5+1.15%3,911,500
2026-01-282,199.02,226.52,188.02,215.0+13.5+0.61%3,497,100
2026-01-272,168.02,205.02,158.02,201.5+20.0+0.92%3,734,100
2026-01-262,191.02,193.02,166.02,181.5-31.0-1.40%5,508,100
2026-01-232,234.52,239.52,208.02,212.5-22.5-1.01%3,292,800
2026-01-222,242.02,254.52,231.02,235.0+10.0+0.45%3,535,600
2026-01-212,207.02,234.52,198.02,225.0-3.5-0.16%3,859,100
2026-01-202,216.02,231.02,210.02,228.5+13.5+0.61%4,250,400
2026-01-192,208.02,229.02,190.02,215.0+13.0+0.59%5,613,300
2026-01-162,272.52,280.02,195.52,202.0-120.0-5.17%12,831,700
2026-01-152,319.02,335.02,292.02,322.0+3.0+0.13%4,811,800
2026-01-142,310.02,326.02,304.02,319.0+11.5+0.50%5,791,900
2026-01-132,311.02,322.02,275.52,307.5+23.5+1.03%7,226,900
2026-01-092,250.02,288.02,243.02,284.0+30.5+1.35%4,763,000
2026-01-082,250.02,265.02,243.02,253.5-3.5-0.16%4,033,600
2026-01-072,219.52,267.52,205.02,257.0+30.5+1.37%6,119,000
2026-01-062,194.52,234.52,192.02,226.5+49.0+2.25%6,027,600
2026-01-052,192.02,200.52,173.52,177.5-3.5-0.16%4,873,400
2025-12-302,176.52,190.52,170.52,181.0+6.0+0.28%3,234,800
2025-12-292,164.02,182.52,154.02,175.0+17.5+0.81%3,774,100
2025-12-262,148.52,163.02,146.02,157.5+14.0+0.65%2,775,800
2025-12-252,160.52,163.52,141.02,143.5-8.0-0.37%2,030,300
2025-12-242,142.52,168.02,138.02,151.5+2.5+0.12%2,379,900
2025-12-232,107.02,149.52,105.52,149.0+37.0+1.75%4,603,900
2025-12-222,103.02,114.02,098.52,112.0+11.0+0.52%3,133,000
2025-12-192,126.02,135.02,101.02,101.0-43.5-2.03%7,044,000
2025-12-182,145.52,152.52,123.02,144.5+6.0+0.28%3,335,300
2025-12-172,134.02,138.52,111.52,138.5+10.5+0.49%2,900,600
2025-12-162,142.02,150.52,121.52,128.0-22.5-1.05%5,347,800
2025-12-152,146.52,158.02,127.52,150.5+4.0+0.19%3,234,400
2025-12-122,130.02,160.02,125.02,146.5+38.0+1.80%5,301,200
2025-12-112,128.52,134.02,098.52,108.5-7.5-0.35%2,944,400
2025-12-102,110.02,126.52,105.52,116.0+8.0+0.38%2,986,300
2025-12-092,082.02,108.02,080.52,108.0+26.5+1.27%3,601,700
2025-12-082,080.02,089.02,069.02,081.5+0.5+0.02%3,014,800
2025-12-052,086.02,089.52,069.02,081.0-14.0-0.67%3,022,900
2025-12-042,055.02,095.02,051.02,095.0+32.0+1.55%4,888,600
2025-12-032,064.52,067.52,045.52,063.0-9.0-0.43%4,365,300
2025-12-022,088.02,097.02,063.02,072.0-14.0-0.67%3,535,700
2025-12-012,080.02,086.02,067.02,086.0+7.5+0.36%3,303,100
2025-11-282,077.02,090.02,072.02,078.5+3.5+0.17%4,452,500
2025-11-272,077.52,084.52,068.02,075.0-2.0-0.10%2,921,200
2025-11-262,070.02,079.52,057.02,077.0+8.0+0.39%3,763,000
2025-11-252,098.02,102.02,063.02,069.0-21.0-1.00%3,326,400
2025-11-212,065.52,092.02,065.52,090.0+6.0+0.29%4,015,400
2025-11-202,068.02,084.02,054.02,084.0+21.5+1.04%4,584,300
2025-11-192,072.02,086.52,058.52,062.5+4.5+0.22%4,129,100
2025-11-182,080.52,086.52,055.02,058.0-32.0-1.53%4,321,300
2025-11-172,109.02,114.02,090.02,090.0-19.0-0.90%3,082,700
2025-11-142,113.52,128.02,092.52,109.0+2.0+0.09%3,469,700
2025-11-132,103.02,107.02,087.02,107.0+7.0+0.33%2,865,600
2025-11-122,067.02,100.02,057.52,100.0+33.0+1.60%4,109,800
2025-11-112,085.02,087.02,055.52,067.0-29.0-1.38%4,342,600
2025-11-102,128.02,133.02,085.52,096.0-22.0-1.04%3,728,900
2025-11-072,103.02,123.02,093.52,118.0+36.0+1.73%5,069,300
2025-11-062,039.02,098.02,035.02,082.0-21.5-1.02%8,985,800
2025-11-052,101.02,130.02,077.02,103.5-25.0-1.17%6,859,500
2025-11-042,200.02,228.02,128.52,128.5-84.5-3.82%9,729,300
2025-10-312,226.02,233.02,196.02,213.0-12.5-0.56%3,932,800
2025-10-302,185.02,227.52,177.02,225.5+36.0+1.64%4,644,400
2025-10-292,195.52,198.52,180.02,189.5-6.5-0.30%2,790,400
2025-10-282,219.02,230.02,192.52,196.0-3.0-0.14%4,454,500
2025-10-272,170.02,203.02,166.52,199.0+35.0+1.62%5,745,100
2025-10-242,148.02,172.02,142.02,164.0+22.0+1.03%4,028,600
2025-10-232,131.52,151.02,120.52,142.0+20.0+0.94%3,299,300
2025-10-222,120.02,138.52,113.02,122.0-0.5-0.02%3,548,600
2025-10-212,138.02,145.02,115.52,122.5-9.0-0.42%3,762,900
2025-10-202,128.02,136.02,115.02,131.5+30.0+1.43%4,774,300
2025-10-172,090.02,105.52,075.52,101.5+20.5+0.99%4,612,100
2025-10-162,080.02,099.02,070.02,081.0+14.0+0.68%4,659,300
2025-10-152,079.52,091.02,061.02,067.0+1.5+0.07%3,699,600
2025-10-142,000.02,094.01,995.02,065.5+46.0+2.28%9,934,700
2025-10-102,019.52,022.02,003.52,019.5-22.0-1.08%5,116,600
2025-10-092,078.52,080.02,031.52,041.5-36.0-1.73%6,776,100
2025-10-082,103.02,108.02,070.02,077.5-18.0-0.86%5,114,000
2025-10-072,095.52,103.02,086.02,095.5+0.5+0.02%4,327,800
2025-10-062,112.02,116.02,077.02,095.0+26.0+1.26%5,270,600
2025-10-032,059.02,085.02,056.02,069.0-12.0-0.58%3,739,800
2025-10-022,065.02,091.02,064.02,081.0+11.0+0.53%3,411,000
2025-10-012,110.02,119.02,070.02,070.0-36.0-1.71%5,730,300
2025-09-302,138.02,139.52,094.52,106.0-44.0-2.05%7,568,000
2025-09-292,185.02,186.02,135.02,150.0-90.5-4.04%7,139,500
2025-09-262,255.02,262.52,240.52,240.5-5.5-0.24%7,726,700
2025-09-252,240.02,252.52,236.52,246.0+24.0+1.08%6,842,100
2025-09-242,265.52,272.02,219.02,222.0-14.5-0.65%7,323,000
2025-09-222,250.02,255.02,214.02,236.5-45.5-1.99%11,519,300
2025-09-192,320.02,327.02,278.02,282.0-34.5-1.49%8,125,800
2025-09-182,328.02,331.02,310.52,316.5-4.5-0.19%2,815,300
2025-09-172,330.52,332.02,305.02,321.0+4.5+0.19%3,351,500
2025-09-162,333.02,342.02,316.52,316.5-14.5-0.62%4,234,000
2025-09-122,327.02,342.02,323.52,331.0——3,419,100

直近120営業日分を表示