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) |
|---|---|---|---|---|---|---|---|
| 5/15 | 5,750 | 5,861 | 5,640 | 5,663 | -38 | -0.7 | 2,440,800 |
| 5/14 | 5,725 | 5,782 | 5,539 | 5,701 | -24 | -0.4 | 2,987,700 |
| 5/13 | 5,821 | 5,854 | 5,620 | 5,725 | -96 | -1.7 | 3,440,300 |
| 5/10 | 5,667 | 5,955 | 5,611 | 5,821 | +214 | +3.8 | 11,921,500 |
| 5/9 | 4,920 | 5,607 | 4,814 | 5,607 | +700 | +14.3 | 12,065,900 |
| 5/8 | 4,971 | 5,000 | 4,873 | 4,907 | -64 | -1.3 | 2,241,300 |
| 5/7 | 4,899 | 4,972 | 4,896 | 4,971 | +116 | +2.4 | 1,625,600 |
| 5/2 | 4,752 | 4,872 | 4,705 | 4,855 | +33 | +0.7 | 1,464,200 |
| 5/1 | 4,812 | 4,863 | 4,782 | 4,822 | -75 | -1.5 | 1,290,000 |
| 4/30 | 4,783 | 4,920 | 4,748 | 4,897 | +184 | +3.9 | 1,903,800 |
| 4/26 | 4,675 | 4,735 | 4,614 | 4,713 | +65 | +1.4 | 1,359,600 |
| 4/25 | 4,791 | 4,827 | 4,643 | 4,648 | -176 | -3.7 | 1,856,300 |
| 4/24 | 4,840 | 4,868 | 4,725 | 4,824 | +54 | +1.1 | 2,324,700 |
| 4/23 | 4,777 | 4,856 | 4,736 | 4,770 | +20 | +0.4 | 1,413,600 |
| 4/22 | 4,750 | 4,934 | 4,698 | 4,750 | -49 | -1.0 | 2,033,500 |
| 4/19 | 4,762 | 4,877 | 4,681 | 4,799 | -74 | -1.5 | 2,702,300 |
| 4/18 | 4,770 | 4,878 | 4,682 | 4,873 | +55 | +1.1 | 2,058,700 |
| 4/17 | 4,833 | 4,929 | 4,766 | 4,818 | +145 | +3.1 | 2,415,700 |
| 4/16 | 4,901 | 4,941 | 4,673 | 4,673 | -245 | -5.0 | 1,679,500 |
| 4/15 | 4,727 | 4,944 | 4,726 | 4,918 | +141 | +3.0 | 1,936,300 |
| 4/12 | 4,771 | 4,792 | 4,712 | 4,777 | +5 | +0.1 | 1,417,800 |
| 4/11 | 4,630 | 4,795 | 4,622 | 4,772 | +124 | +2.7 | 1,460,300 |
| 4/10 | 4,715 | 4,748 | 4,644 | 4,648 | -111 | -2.3 | 1,437,900 |
| 4/9 | 4,755 | 4,778 | 4,688 | 4,759 | +27 | +0.6 | 1,112,200 |
| 4/8 | 4,694 | 4,732 | 4,653 | 4,732 | +73 | +1.6 | 1,427,600 |
| 4/5 | 4,602 | 4,674 | 4,571 | 4,659 | -38 | -0.8 | 1,751,700 |
| 4/4 | 4,798 | 4,809 | 4,648 | 4,697 | -31 | -0.7 | 2,270,700 |
| 4/3 | 4,700 | 4,774 | 4,631 | 4,728 | -42 | -0.9 | 1,694,300 |
| 4/2 | 4,825 | 4,880 | 4,742 | 4,770 | -3 | -0.1 | 2,016,400 |
| 4/1 | 5,016 | 5,044 | 4,740 | 4,773 | -324 | -6.4 | 4,292,400 |
▶︎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
