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) |
|---|---|---|---|---|---|---|---|
| 8/8 | 4,070 | 4,288 | 4,031 | 4,149 | -48 | -1.1 | 6,423,200 |
| 8/7 | 3,837 | 4,339 | 3,692 | 4,197 | +347 | +9.0 | 14,798,300 |
| 8/6 | 4,354 | 4,410 | 3,792 | 3,850 | -185 | -4.6 | 13,901,200 |
| 8/5 | 4,245 | 4,249 | 4,035 | 4,035 | -700 | -14.8 | 6,122,100 |
| 8/2 | 4,972 | 5,019 | 4,713 | 4,735 | -504 | -9.6 | 5,938,700 |
| 8/1 | 5,506 | 5,527 | 5,144 | 5,239 | -367 | -6.6 | 4,630,600 |
| 7/31 | 5,357 | 5,631 | 5,321 | 5,606 | +87 | +1.6 | 2,969,800 |
| 7/30 | 5,504 | 5,551 | 5,430 | 5,519 | +21 | +0.4 | 2,522,900 |
| 7/29 | 5,490 | 5,617 | 5,424 | 5,498 | +141 | +2.6 | 4,658,600 |
| 7/26 | 5,403 | 5,497 | 5,160 | 5,357 | -1 | +0.0 | 5,077,600 |
| 7/25 | 5,697 | 5,705 | 5,330 | 5,358 | -539 | -9.1 | 7,369,900 |
| 7/24 | 6,100 | 6,222 | 5,893 | 5,897 | -275 | -4.5 | 4,867,700 |
| 7/23 | 6,130 | 6,226 | 6,085 | 6,172 | +125 | +2.1 | 3,372,500 |
| 7/22 | 6,200 | 6,230 | 6,001 | 6,047 | -188 | -3.0 | 4,039,400 |
| 7/19 | 6,248 | 6,360 | 6,161 | 6,235 | -41 | -0.7 | 5,052,100 |
| 7/18 | 6,543 | 6,641 | 6,269 | 6,276 | -434 | -6.5 | 10,273,600 |
| 7/17 | 6,176 | 6,719 | 6,160 | 6,710 | +634 | +10.4 | 16,076,400 |
| 7/16 | 5,844 | 6,083 | 5,831 | 6,076 | +353 | +6.2 | 5,691,300 |
| 7/12 | 5,835 | 5,860 | 5,707 | 5,723 | -220 | -3.7 | 4,078,300 |
| 7/11 | 5,981 | 6,003 | 5,866 | 5,943 | +1 | +0.0 | 4,383,800 |
| 7/10 | 6,085 | 6,180 | 5,892 | 5,942 | -160 | -2.6 | 5,529,900 |
| 7/9 | 6,154 | 6,157 | 6,038 | 6,102 | -4 | -0.1 | 4,588,500 |
| 7/8 | 6,023 | 6,243 | 6,007 | 6,106 | -17 | -0.3 | 7,976,100 |
| 7/5 | 5,903 | 6,276 | 5,895 | 6,123 | +145 | +2.4 | 21,553,100 |
| 7/4 | 6,215 | 6,282 | 5,902 | 5,978 | -473 | -7.3 | 23,034,700 |
| 7/3 | 6,245 | 6,473 | 6,215 | 6,451 | +288 | +4.7 | 4,832,800 |
| 7/2 | 6,060 | 6,220 | 6,060 | 6,163 | +72 | +1.2 | 2,980,900 |
| 7/1 | 6,130 | 6,135 | 6,012 | 6,091 | -19 | -0.3 | 2,240,200 |
| 6/28 | 6,109 | 6,183 | 6,040 | 6,110 | +91 | +1.5 | 2,927,600 |
| 6/27 | 5,980 | 6,035 | 5,925 | 6,019 | -6 | -0.1 | 2,073,300 |
▶︎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
