9107東証P貸借
業種 海運業
川崎汽船 株価時系列データ
PTS
2,313.3
円
(16:40)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,589.9 (24/03/04) | 1,041.6 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,589.9 (24/03/04) | 1,943.0 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,300.0 | 2,349.5 | 2,291.0 | 2,298.5 | +10.5 | +0.5 | 13,448,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 2,322.5 | 2,340.5 | 2,272.0 | 2,288.0 | -21.0 | -0.9 | 10,718,100 |
| 5/17 | 2,315.0 | 2,354.0 | 2,285.5 | 2,309.0 | +1.0 | +0.0 | 14,257,100 |
| 5/16 | 2,280.0 | 2,308.5 | 2,215.0 | 2,308.0 | +15.5 | +0.7 | 13,290,000 |
| 5/15 | 2,248.0 | 2,294.0 | 2,228.0 | 2,292.5 | +9.5 | +0.4 | 10,358,200 |
| 5/14 | 2,283.5 | 2,330.0 | 2,272.0 | 2,283.0 | +34.5 | +1.5 | 14,174,000 |
| 5/13 | 2,292.0 | 2,334.5 | 2,246.5 | 2,248.5 | -43.5 | -1.9 | 15,809,900 |
| 5/10 | 2,195.0 | 2,317.5 | 2,185.0 | 2,292.0 | +134.0 | +6.2 | 29,318,100 |
| 5/9 | 2,168.0 | 2,195.5 | 2,080.5 | 2,158.0 | -36.5 | -1.7 | 21,984,800 |
| 5/8 | 2,219.5 | 2,236.5 | 2,108.5 | 2,194.5 | +29.5 | +1.4 | 33,457,500 |
| 5/7 | 2,170.0 | 2,192.0 | 2,142.5 | 2,165.0 | +22.5 | +1.1 | 10,573,300 |
| 5/2 | 2,138.5 | 2,171.5 | 2,122.5 | 2,142.5 | +11.5 | +0.5 | 8,708,600 |
| 5/1 | 2,175.0 | 2,180.0 | 2,109.5 | 2,131.0 | -80.0 | -3.6 | 12,442,700 |
| 4/30 | 2,130.0 | 2,221.5 | 2,121.5 | 2,211.0 | +119.5 | +5.7 | 22,647,000 |
| 4/26 | 2,037.0 | 2,099.0 | 2,016.0 | 2,091.5 | +76.0 | +3.8 | 10,041,800 |
| 4/25 | 2,038.5 | 2,055.0 | 2,008.0 | 2,015.5 | -39.5 | -1.9 | 6,642,700 |
| 4/24 | 2,057.0 | 2,075.0 | 2,032.0 | 2,055.0 | -2.0 | -0.1 | 8,190,500 |
| 4/23 | 2,090.0 | 2,122.0 | 2,056.0 | 2,057.0 | -28.0 | -1.3 | 11,010,500 |
| 4/22 | 2,045.0 | 2,099.0 | 2,024.5 | 2,085.0 | +42.5 | +2.1 | 10,139,800 |
| 4/19 | 2,039.0 | 2,111.5 | 1,985.0 | 2,042.5 | -6.5 | -0.3 | 26,056,800 |
| 4/18 | 2,036.5 | 2,064.5 | 2,030.0 | 2,049.0 | +1.0 | +0.1 | 10,771,300 |
| 4/17 | 1,980.0 | 2,070.0 | 1,975.0 | 2,048.0 | +90.0 | +4.6 | 20,949,100 |
| 4/16 | 2,078.0 | 2,079.5 | 1,950.5 | 1,958.0 | -120.5 | -5.8 | 17,032,800 |
| 4/15 | 2,075.0 | 2,112.0 | 2,034.0 | 2,078.5 | +31.0 | +1.5 | 13,281,200 |
| 4/12 | 2,045.5 | 2,055.0 | 2,010.5 | 2,047.5 | +15.5 | +0.8 | 7,819,700 |
| 4/11 | 2,034.0 | 2,047.0 | 2,007.5 | 2,032.0 | -2.0 | -0.1 | 7,927,600 |
| 4/10 | 2,018.0 | 2,034.0 | 1,984.0 | 2,034.0 | +13.5 | +0.7 | 11,334,900 |
| 4/9 | 2,007.0 | 2,034.0 | 1,990.5 | 2,020.5 | +23.0 | +1.2 | 9,082,900 |
| 4/8 | 2,010.0 | 2,022.5 | 1,967.0 | 1,997.5 | +1.5 | +0.1 | 10,286,800 |
| 4/5 | 1,995.5 | 2,014.5 | 1,980.5 | 1,996.0 | -24.0 | -1.2 | 11,208,300 |
| 4/4 | 2,000.0 | 2,053.0 | 1,982.0 | 2,020.0 | +45.5 | +2.3 | 15,573,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて