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
6,791
円
(20:00)
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 |
|---|---|
| 7,155 (24/11/08) | 3,061 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,155 (24/11/08) | 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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 6,616 | 6,814 | 6,551 | 6,791 | +267 | +4.1 | 19,948,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,380 | 3,401 | 3,314 | 3,385 | +1 | +0.0 | 2,295,300 |
| 11/14 | 3,321 | 3,418 | 3,300 | 3,384 | +98 | +3.0 | 2,032,700 |
| 11/13 | 3,258 | 3,288 | 3,219 | 3,286 | +20 | +0.6 | 1,623,600 |
| 11/10 | 3,177 | 3,274 | 3,151 | 3,266 | +87 | +2.7 | 2,186,500 |
| 11/9 | 3,234 | 3,303 | 3,138 | 3,179 | -15 | -0.5 | 4,475,800 |
| 11/8 | 3,477 | 3,479 | 3,056 | 3,194 | -244 | -7.1 | 8,126,400 |
| 11/7 | 3,458 | 3,509 | 3,438 | 3,438 | -15 | -0.4 | 2,123,800 |
| 11/6 | 3,373 | 3,459 | 3,350 | 3,453 | +150 | +4.5 | 2,233,600 |
| 11/2 | 3,380 | 3,383 | 3,288 | 3,303 | -7 | -0.2 | 1,417,800 |
| 11/1 | 3,347 | 3,369 | 3,274 | 3,310 | +18 | +0.6 | 2,544,300 |
| 10/31 | 3,296 | 3,296 | 3,217 | 3,292 | +30 | +0.9 | 1,612,200 |
| 10/30 | 3,330 | 3,334 | 3,257 | 3,262 | -102 | -3.0 | 2,775,800 |
| 10/27 | 3,357 | 3,375 | 3,281 | 3,364 | +46 | +1.4 | 1,780,300 |
| 10/26 | 3,266 | 3,344 | 3,250 | 3,318 | -81 | -2.4 | 2,403,100 |
| 10/25 | 3,385 | 3,432 | 3,361 | 3,399 | +97 | +2.9 | 1,776,200 |
| 10/24 | 3,377 | 3,379 | 3,227 | 3,302 | -37 | -1.1 | 2,132,800 |
| 10/23 | 3,411 | 3,416 | 3,336 | 3,339 | -94 | -2.7 | 1,457,900 |
| 10/20 | 3,442 | 3,470 | 3,419 | 3,433 | +15 | +0.4 | 1,248,300 |
| 10/19 | 3,450 | 3,471 | 3,418 | 3,418 | -87 | -2.5 | 1,593,300 |
| 10/18 | 3,620 | 3,629 | 3,474 | 3,505 | -45 | -1.3 | 1,783,100 |
| 10/17 | 3,685 | 3,695 | 3,528 | 3,550 | -91 | -2.5 | 1,827,700 |
| 10/16 | 3,662 | 3,693 | 3,605 | 3,641 | -39 | -1.1 | 1,550,800 |
| 10/13 | 3,670 | 3,715 | 3,652 | 3,680 | -28 | -0.8 | 1,573,700 |
| 10/12 | 3,644 | 3,712 | 3,638 | 3,708 | +92 | +2.5 | 1,716,300 |
| 10/11 | 3,600 | 3,702 | 3,584 | 3,616 | +24 | +0.7 | 2,423,600 |
| 10/10 | 3,500 | 3,599 | 3,482 | 3,592 | +220 | +6.5 | 2,998,100 |
| 10/6 | 3,373 | 3,419 | 3,335 | 3,372 | +5 | +0.2 | 1,497,500 |
| 10/5 | 3,363 | 3,383 | 3,288 | 3,367 | +74 | +2.3 | 1,864,800 |
| 10/4 | 3,421 | 3,423 | 3,261 | 3,293 | -159 | -4.6 | 3,007,100 |
| 10/3 | 3,574 | 3,574 | 3,449 | 3,452 | -151 | -4.2 | 2,047,800 |
▶︎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
