！決算発表予定日 2024/05/09
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
4,800.5
円
(18:17)
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 |
|---|---|
| 5,137 (24/03/27) | 2,739 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,137 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,762 | 4,877 | 4,681 | 4,799 | -74 | -1.5 | 2,702,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,770 | 4,878 | 4,682 | 4,873 | +55 | +1.1 | 2,058,700 |
| 4/17 | 4,833 | 4,929 | 4,766 | 4,818 | +145 | +3.1 | 2,415,700 |
| 4/16 | 4,901 | 4,941 | 4,673 | 4,673 | -245 | -5.0 | 1,679,500 |
| 4/15 | 4,727 | 4,944 | 4,726 | 4,918 | +141 | +3.0 | 1,936,300 |
| 4/12 | 4,771 | 4,792 | 4,712 | 4,777 | +5 | +0.1 | 1,417,800 |
| 4/11 | 4,630 | 4,795 | 4,622 | 4,772 | +124 | +2.7 | 1,460,300 |
| 4/10 | 4,715 | 4,748 | 4,644 | 4,648 | -111 | -2.3 | 1,437,900 |
| 4/9 | 4,755 | 4,778 | 4,688 | 4,759 | +27 | +0.6 | 1,112,200 |
| 4/8 | 4,694 | 4,732 | 4,653 | 4,732 | +73 | +1.6 | 1,427,600 |
| 4/5 | 4,602 | 4,674 | 4,571 | 4,659 | -38 | -0.8 | 1,751,700 |
| 4/4 | 4,798 | 4,809 | 4,648 | 4,697 | -31 | -0.7 | 2,270,700 |
| 4/3 | 4,700 | 4,774 | 4,631 | 4,728 | -42 | -0.9 | 1,694,300 |
| 4/2 | 4,825 | 4,880 | 4,742 | 4,770 | -3 | -0.1 | 2,016,400 |
| 4/1 | 5,016 | 5,044 | 4,740 | 4,773 | -324 | -6.4 | 4,292,400 |
| 3/29 | 5,005 | 5,120 | 4,985 | 5,097 | +142 | +2.9 | 2,150,700 |
| 3/28 | 4,971 | 5,076 | 4,930 | 4,955 | +1 | +0.0 | 2,336,000 |
| 3/27 | 5,096 | 5,137 | 4,938 | 4,954 | -144 | -2.8 | 3,127,500 |
| 3/26 | 4,960 | 5,108 | 4,945 | 5,098 | +107 | +2.1 | 2,108,800 |
| 3/25 | 4,970 | 5,073 | 4,956 | 4,991 | +26 | +0.5 | 2,085,900 |
| 3/22 | 4,962 | 4,994 | 4,892 | 4,965 | -14 | -0.3 | 2,063,900 |
| 3/21 | 4,981 | 5,035 | 4,914 | 4,979 | +68 | +1.4 | 3,016,000 |
| 3/19 | 4,736 | 4,911 | 4,720 | 4,911 | +121 | +2.5 | 2,499,100 |
| 3/18 | 4,676 | 4,807 | 4,654 | 4,790 | +147 | +3.2 | 1,761,500 |
| 3/15 | 4,622 | 4,790 | 4,616 | 4,643 | +51 | +1.1 | 2,938,400 |
| 3/14 | 4,589 | 4,615 | 4,473 | 4,592 | +54 | +1.2 | 1,501,000 |
| 3/13 | 4,642 | 4,695 | 4,445 | 4,538 | -25 | -0.6 | 2,776,600 |
| 3/12 | 4,515 | 4,591 | 4,463 | 4,563 | -43 | -0.9 | 2,267,500 |
| 3/11 | 4,691 | 4,723 | 4,545 | 4,606 | -225 | -4.7 | 3,219,500 |
| 3/8 | 4,830 | 4,909 | 4,752 | 4,831 | +18 | +0.4 | 3,879,800 |
| 3/7 | 4,700 | 5,056 | 4,689 | 4,813 | +248 | +5.4 | 9,218,000 |
▶︎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