！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,791 | 4,827 | 4,643 | 4,648 | -176 | -3.7 | 1,856,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 4,328 | 4,568 | 4,303 | 4,565 | +241 | +5.6 | 3,509,500 |
| 3/5 | 4,192 | 4,333 | 4,165 | 4,324 | +110 | +2.6 | 1,852,300 |
| 3/4 | 4,235 | 4,264 | 4,181 | 4,214 | -9 | -0.2 | 1,460,000 |
| 3/1 | 4,129 | 4,230 | 4,122 | 4,223 | +90 | +2.2 | 1,439,300 |
| 2/29 | 4,156 | 4,179 | 4,107 | 4,133 | -44 | -1.1 | 1,487,700 |
| 2/28 | 4,283 | 4,283 | 4,167 | 4,177 | -69 | -1.6 | 2,328,800 |
| 2/27 | 4,179 | 4,300 | 4,156 | 4,246 | +128 | +3.1 | 3,859,500 |
| 2/26 | 4,050 | 4,178 | 4,003 | 4,118 | +175 | +4.4 | 3,408,000 |
| 2/22 | 3,890 | 3,953 | 3,851 | 3,943 | +97 | +2.5 | 1,853,500 |
| 2/21 | 3,890 | 3,891 | 3,818 | 3,846 | -42 | -1.1 | 1,753,100 |
| 2/20 | 3,810 | 3,895 | 3,797 | 3,888 | +94 | +2.5 | 2,541,300 |
| 2/19 | 3,848 | 3,867 | 3,768 | 3,794 | +8 | +0.2 | 1,674,600 |
| 2/16 | 3,800 | 3,868 | 3,726 | 3,786 | +81 | +2.2 | 3,080,400 |
| 2/15 | 3,680 | 3,745 | 3,665 | 3,705 | +87 | +2.4 | 1,738,100 |
| 2/14 | 3,718 | 3,718 | 3,584 | 3,618 | -30 | -0.8 | 2,068,900 |
| 2/13 | 3,631 | 3,789 | 3,617 | 3,648 | +47 | +1.3 | 5,194,000 |
| 2/9 | 3,400 | 3,619 | 3,270 | 3,601 | +166 | +4.8 | 8,869,600 |
| 2/8 | 3,517 | 3,534 | 3,415 | 3,435 | -72 | -2.1 | 2,095,200 |
| 2/7 | 3,401 | 3,519 | 3,401 | 3,507 | +81 | +2.4 | 2,001,900 |
| 2/6 | 3,411 | 3,455 | 3,358 | 3,426 | +3 | +0.1 | 1,949,400 |
| 2/5 | 3,374 | 3,436 | 3,370 | 3,423 | +87 | +2.6 | 1,716,400 |
| 2/2 | 3,311 | 3,354 | 3,289 | 3,336 | +47 | +1.4 | 1,089,000 |
| 2/1 | 3,345 | 3,346 | 3,285 | 3,289 | -80 | -2.4 | 1,218,700 |
| 1/31 | 3,337 | 3,373 | 3,332 | 3,369 | +18 | +0.5 | 805,500 |
| 1/30 | 3,344 | 3,373 | 3,331 | 3,351 | +7 | +0.2 | 987,500 |
| 1/29 | 3,328 | 3,355 | 3,303 | 3,344 | +63 | +1.9 | 1,350,700 |
▶︎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