！決算発表予定日 2025/02/07
7012東証P貸借
業種 輸送用機器
川崎重工業 株価時系列データ
PTS
7,035
円
(23:37)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,435 (24/12/27) | 3,270 (24/02/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,435 (24/12/27) | 3,087 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 6,844 | 7,070 | 6,768 | 7,066 | +276 | +4.1 | 9,043,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 6,776 | 6,958 | 6,766 | 6,790 | +39 | +0.6 | 8,449,500 |
| 1/29 | 6,772 | 6,896 | 6,672 | 6,751 | +10 | +0.2 | 9,494,700 |
| 1/28 | 6,750 | 6,826 | 6,388 | 6,741 | -174 | -2.5 | 14,910,400 |
| 1/27 | 6,885 | 6,985 | 6,768 | 6,915 | +41 | +0.6 | 12,194,700 |
| 1/24 | 6,856 | 6,963 | 6,760 | 6,874 | +59 | +0.9 | 12,275,300 |
| 1/23 | 6,787 | 6,978 | 6,758 | 6,815 | +77 | +1.1 | 10,090,000 |
| 1/22 | 6,800 | 7,010 | 6,703 | 6,738 | -12 | -0.2 | 10,682,600 |
| 1/21 | 7,074 | 7,074 | 6,720 | 6,750 | -275 | -3.9 | 10,884,600 |
| 1/20 | 6,914 | 7,072 | 6,842 | 7,025 | +157 | +2.3 | 7,897,300 |
| 1/17 | 6,772 | 6,914 | 6,628 | 6,868 | +21 | +0.3 | 7,241,500 |
| 1/16 | 6,939 | 6,970 | 6,760 | 6,847 | -65 | -0.9 | 6,846,600 |
| 1/15 | 7,000 | 7,052 | 6,825 | 6,912 | -66 | -1.0 | 6,257,000 |
| 1/14 | 7,197 | 7,214 | 6,883 | 6,978 | -76 | -1.1 | 7,720,200 |
| 1/10 | 6,819 | 7,170 | 6,769 | 7,054 | +235 | +3.5 | 12,640,200 |
| 1/9 | 6,966 | 7,012 | 6,755 | 6,819 | -199 | -2.8 | 7,723,800 |
| 1/8 | 7,065 | 7,163 | 6,984 | 7,018 | -32 | -0.5 | 7,392,800 |
| 1/7 | 7,145 | 7,175 | 6,981 | 7,050 | -11 | -0.2 | 7,357,900 |
| 1/6 | 7,321 | 7,365 | 7,058 | 7,061 | -219 | -3.0 | 8,566,800 |
| 12/30 | 7,400 | 7,426 | 7,109 | 7,280 | -142 | -1.9 | 12,984,400 |
| 12/27 | 7,423 | 7,435 | 7,235 | 7,422 | +56 | +0.8 | 14,755,300 |
| 12/26 | 7,052 | 7,366 | 7,015 | 7,366 | +277 | +3.9 | 15,775,200 |
| 12/25 | 6,869 | 7,218 | 6,858 | 7,089 | +291 | +4.3 | 23,157,400 |
| 12/24 | 6,790 | 6,838 | 6,664 | 6,798 | +7 | +0.1 | 13,029,800 |
| 12/23 | 6,616 | 6,814 | 6,551 | 6,791 | +267 | +4.1 | 19,948,500 |
| 12/20 | 6,585 | 6,675 | 6,485 | 6,524 | -46 | -0.7 | 13,181,000 |
| 12/19 | 6,213 | 6,665 | 6,159 | 6,570 | +206 | +3.2 | 20,701,000 |
| 12/18 | 6,430 | 6,697 | 6,285 | 6,364 | +50 | +0.8 | 22,625,000 |
| 12/17 | 6,375 | 6,511 | 6,311 | 6,314 | -42 | -0.7 | 13,452,700 |
| 12/16 | 6,436 | 6,472 | 6,296 | 6,356 | -54 | -0.8 | 9,628,700 |
| 12/13 | 6,600 | 6,619 | 6,316 | 6,410 | -214 | -3.2 | 13,213,800 |
▶︎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
