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
6,325
円
(23:58)
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 |
|---|---|
| 6,719 (24/07/17) | 2,786 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,719 (24/07/17) | 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) |
|---|---|---|---|---|---|---|---|
| 10/4 | 6,100 | 6,270 | 6,032 | 6,225 | +30 | +0.5 | 11,203,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/3 | 6,445 | 6,457 | 6,082 | 6,195 | -50 | -0.8 | 13,211,200 |
| 10/2 | 6,262 | 6,599 | 6,143 | 6,245 | -42 | -0.7 | 19,149,300 |
| 10/1 | 5,894 | 6,377 | 5,874 | 6,287 | +482 | +8.3 | 16,305,900 |
| 9/30 | 5,896 | 6,045 | 5,791 | 5,805 | -291 | -4.8 | 11,766,100 |
| 9/27 | 5,754 | 6,098 | 5,713 | 6,096 | +348 | +6.1 | 11,446,700 |
| 9/26 | 5,755 | 5,847 | 5,638 | 5,748 | +103 | +1.8 | 7,703,200 |
| 9/25 | 5,532 | 5,735 | 5,522 | 5,645 | +77 | +1.4 | 8,077,400 |
| 9/24 | 5,545 | 5,592 | 5,460 | 5,568 | +157 | +2.9 | 7,645,400 |
| 9/20 | 5,292 | 5,496 | 5,272 | 5,411 | +319 | +6.3 | 9,873,500 |
| 9/19 | 5,080 | 5,182 | 5,021 | 5,092 | +97 | +1.9 | 6,371,500 |
| 9/18 | 5,050 | 5,056 | 4,890 | 4,995 | +62 | +1.3 | 6,857,100 |
| 9/17 | 4,960 | 5,035 | 4,835 | 4,933 | +15 | +0.3 | 9,446,400 |
| 9/13 | 4,691 | 4,970 | 4,673 | 4,918 | +333 | +7.3 | 12,732,300 |
| 9/12 | 4,522 | 4,634 | 4,509 | 4,585 | +270 | +6.3 | 4,545,500 |
| 9/11 | 4,450 | 4,463 | 4,247 | 4,315 | -192 | -4.3 | 5,065,500 |
| 9/10 | 4,646 | 4,714 | 4,471 | 4,507 | -69 | -1.5 | 4,637,100 |
| 9/9 | 4,482 | 4,616 | 4,441 | 4,576 | -116 | -2.5 | 4,413,800 |
| 9/6 | 4,850 | 4,875 | 4,647 | 4,692 | -174 | -3.6 | 4,889,100 |
| 9/5 | 4,864 | 4,999 | 4,794 | 4,866 | -68 | -1.4 | 4,635,300 |
| 9/4 | 4,938 | 5,076 | 4,904 | 4,934 | -271 | -5.2 | 5,276,800 |
| 9/3 | 5,281 | 5,299 | 5,136 | 5,205 | -116 | -2.2 | 5,662,300 |
| 9/2 | 5,295 | 5,429 | 5,252 | 5,321 | +170 | +3.3 | 6,289,200 |
| 8/30 | 5,060 | 5,155 | 5,047 | 5,151 | +150 | +3.0 | 4,067,000 |
| 8/29 | 4,892 | 5,033 | 4,867 | 5,001 | +92 | +1.9 | 2,916,000 |
| 8/28 | 4,926 | 4,936 | 4,839 | 4,909 | -67 | -1.4 | 3,118,600 |
| 8/27 | 4,868 | 4,996 | 4,868 | 4,976 | +110 | +2.3 | 3,776,000 |
| 8/26 | 4,963 | 4,989 | 4,801 | 4,866 | -145 | -2.9 | 4,253,900 |
| 8/23 | 4,910 | 5,029 | 4,797 | 5,011 | +135 | +2.8 | 6,514,500 |
| 8/22 | 4,871 | 4,995 | 4,775 | 4,876 | -65 | -1.3 | 9,030,700 |
| 8/21 | 4,857 | 4,959 | 4,856 | 4,941 | -72 | -1.4 | 3,491,300 |
▶︎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
