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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 6,016 | 6,098 | 5,965 | 6,025 | -7 | -0.1 | 3,339,500 |
| 6/25 | 5,735 | 6,032 | 5,705 | 6,032 | +299 | +5.2 | 3,162,100 |
| 6/24 | 5,731 | 5,949 | 5,694 | 5,733 | +39 | +0.7 | 3,147,900 |
| 6/21 | 5,622 | 5,746 | 5,566 | 5,694 | +163 | +3.0 | 3,070,500 |
| 6/20 | 5,651 | 5,656 | 5,469 | 5,531 | -162 | -2.9 | 2,128,400 |
| 6/19 | 5,690 | 5,742 | 5,581 | 5,693 | +38 | +0.7 | 1,688,100 |
| 6/18 | 5,707 | 5,730 | 5,551 | 5,655 | +14 | +0.3 | 1,487,900 |
| 6/17 | 5,769 | 5,773 | 5,598 | 5,641 | -204 | -3.5 | 1,708,200 |
| 6/14 | 5,626 | 5,874 | 5,591 | 5,845 | +230 | +4.1 | 2,336,100 |
| 6/13 | 5,671 | 5,743 | 5,615 | 5,615 | -48 | -0.9 | 1,522,700 |
| 6/12 | 5,532 | 5,703 | 5,516 | 5,663 | -46 | -0.8 | 1,669,900 |
| 6/11 | 5,730 | 5,832 | 5,707 | 5,709 | -27 | -0.5 | 1,606,500 |
| 6/10 | 5,622 | 5,737 | 5,600 | 5,736 | +181 | +3.3 | 1,632,200 |
| 6/7 | 5,605 | 5,606 | 5,540 | 5,555 | -51 | -0.9 | 1,091,900 |
| 6/6 | 5,684 | 5,708 | 5,570 | 5,606 | +3 | +0.1 | 1,572,100 |
| 6/5 | 5,711 | 5,717 | 5,564 | 5,603 | -260 | -4.4 | 2,921,600 |
| 6/4 | 5,965 | 5,983 | 5,812 | 5,863 | -132 | -2.2 | 1,807,100 |
| 6/3 | 6,000 | 6,048 | 5,954 | 5,995 | +25 | +0.4 | 1,503,300 |
| 5/31 | 5,930 | 5,970 | 5,823 | 5,970 | +69 | +1.2 | 1,697,700 |
| 5/30 | 5,893 | 5,950 | 5,802 | 5,901 | -92 | -1.5 | 1,849,500 |
| 5/29 | 6,175 | 6,210 | 5,988 | 5,993 | -195 | -3.2 | 2,500,100 |
| 5/28 | 6,150 | 6,212 | 6,107 | 6,188 | +83 | +1.4 | 3,015,400 |
| 5/27 | 5,847 | 6,105 | 5,836 | 6,105 | +313 | +5.4 | 4,036,900 |
| 5/24 | 5,684 | 5,900 | 5,661 | 5,792 | +108 | +1.9 | 3,459,900 |
| 5/23 | 5,585 | 5,689 | 5,550 | 5,684 | +138 | +2.5 | 1,525,400 |
| 5/22 | 5,681 | 5,707 | 5,520 | 5,546 | -179 | -3.1 | 1,806,400 |
| 5/21 | 5,660 | 5,771 | 5,657 | 5,725 | +96 | +1.7 | 1,820,400 |
| 5/20 | 5,555 | 5,656 | 5,508 | 5,629 | +109 | +2.0 | 1,969,300 |
| 5/17 | 5,594 | 5,611 | 5,493 | 5,520 | -121 | -2.2 | 2,030,800 |
| 5/16 | 5,687 | 5,691 | 5,548 | 5,641 | -22 | -0.4 | 1,692,000 |
▶︎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
