- 東証PRM
OTC（---）
川崎汽船(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,362（2025年9月8日）
- 年初来安値
- 1,572（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/16 | 2,272.5 | 2,280 | 2,195.5 | 2,202 | 12,831,700 | 2,202 |
| 2026/1/15 | 2,319 | 2,335 | 2,292 | 2,322 | 4,811,800 | 2,322 |
| 2026/1/14 | 2,310 | 2,326 | 2,304 | 2,319 | 5,791,900 | 2,319 |
| 2026/1/13 | 2,311 | 2,322 | 2,275.5 | 2,307.5 | 7,226,900 | 2,307.5 |
| 2026/1/9 | 2,250 | 2,288 | 2,243 | 2,284 | 4,763,000 | 2,284 |
| 2026/1/8 | 2,250 | 2,265 | 2,243 | 2,253.5 | 4,033,600 | 2,253.5 |
| 2026/1/7 | 2,219.5 | 2,267.5 | 2,205 | 2,257 | 6,119,000 | 2,257 |
| 2026/1/6 | 2,194.5 | 2,234.5 | 2,192 | 2,226.5 | 6,027,600 | 2,226.5 |
| 2026/1/5 | 2,192 | 2,200.5 | 2,173.5 | 2,177.5 | 4,873,400 | 2,177.5 |
| 2025/12/30 | 2,176.5 | 2,190.5 | 2,170.5 | 2,181 | 3,234,800 | 2,181 |
| 2025/12/29 | 2,164 | 2,182.5 | 2,154 | 2,175 | 3,774,100 | 2,175 |
| 2025/12/26 | 2,148.5 | 2,163 | 2,146 | 2,157.5 | 2,775,800 | 2,157.5 |
| 2025/12/25 | 2,160.5 | 2,163.5 | 2,141 | 2,143.5 | 2,030,300 | 2,143.5 |
| 2025/12/24 | 2,142.5 | 2,168 | 2,138 | 2,151.5 | 2,379,900 | 2,151.5 |
| 2025/12/23 | 2,107 | 2,149.5 | 2,105.5 | 2,149 | 4,603,900 | 2,149 |
| 2025/12/22 | 2,103 | 2,114 | 2,098.5 | 2,112 | 3,133,000 | 2,112 |
| 2025/12/19 | 2,126 | 2,135 | 2,101 | 2,101 | 7,044,000 | 2,101 |
| 2025/12/18 | 2,145.5 | 2,152.5 | 2,123 | 2,144.5 | 3,335,300 | 2,144.5 |
| 2025/12/17 | 2,134 | 2,138.5 | 2,111.5 | 2,138.5 | 2,900,600 | 2,138.5 |
| 2025/12/16 | 2,142 | 2,150.5 | 2,121.5 | 2,128 | 5,347,800 | 2,128 |
1〜20/243件
