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
6,510
円
(23:40)
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) | 3,024 (23/12/22) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/20 | 6,585 | 6,675 | 6,485 | 6,524 | -46 | -0.7 | 13,181,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/7 | 6,385 | 6,657 | 6,338 | 6,625 | +340 | +5.4 | 15,090,900 |
| 11/6 | 5,890 | 6,345 | 5,865 | 6,285 | +430 | +7.3 | 12,214,300 |
| 11/5 | 5,720 | 5,907 | 5,703 | 5,855 | +129 | +2.3 | 7,329,800 |
| 11/1 | 5,849 | 5,902 | 5,725 | 5,726 | -223 | -3.8 | 5,382,400 |
| 10/31 | 5,913 | 5,978 | 5,866 | 5,949 | +36 | +0.6 | 5,310,400 |
| 10/30 | 5,817 | 5,948 | 5,804 | 5,913 | +81 | +1.4 | 9,395,400 |
| 10/29 | 5,652 | 5,867 | 5,588 | 5,832 | +245 | +4.4 | 9,552,300 |
| 10/28 | 5,690 | 5,943 | 5,565 | 5,587 | -203 | -3.5 | 11,836,100 |
| 10/25 | 5,799 | 5,888 | 5,757 | 5,790 | -88 | -1.5 | 6,064,700 |
| 10/24 | 5,759 | 5,963 | 5,690 | 5,878 | +19 | +0.3 | 11,227,200 |
| 10/23 | 5,950 | 6,064 | 5,841 | 5,859 | -173 | -2.9 | 9,375,100 |
| 10/22 | 6,158 | 6,283 | 5,984 | 6,032 | -150 | -2.4 | 10,223,600 |
| 10/21 | 6,400 | 6,429 | 6,158 | 6,182 | -259 | -4.0 | 10,189,700 |
| 10/18 | 6,417 | 6,575 | 6,357 | 6,441 | +35 | +0.6 | 11,806,700 |
| 10/17 | 6,492 | 6,497 | 6,344 | 6,406 | -54 | -0.8 | 9,130,100 |
| 10/16 | 6,403 | 6,624 | 6,344 | 6,460 | -103 | -1.6 | 10,364,400 |
| 10/15 | 6,499 | 6,588 | 6,203 | 6,563 | +61 | +0.9 | 16,821,800 |
| 10/11 | 6,323 | 6,538 | 6,201 | 6,502 | +163 | +2.6 | 13,940,800 |
| 10/10 | 6,570 | 6,573 | 6,115 | 6,339 | -191 | -2.9 | 17,784,600 |
| 10/9 | 6,325 | 6,545 | 6,325 | 6,530 | +217 | +3.4 | 10,285,400 |
| 10/8 | 6,340 | 6,408 | 6,271 | 6,313 | -52 | -0.8 | 8,205,500 |
| 10/7 | 6,325 | 6,414 | 6,238 | 6,365 | +140 | +2.3 | 11,520,900 |
| 10/4 | 6,100 | 6,270 | 6,032 | 6,225 | +30 | +0.5 | 11,203,000 |
| 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 |
▶︎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
