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
取引時間外
(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) | 3,061 (23/12/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 3/29 | 5,005 | 5,120 | 4,985 | 5,097 | +142 | +2.9 | 2,150,700 |
| 3/28 | 4,971 | 5,076 | 4,930 | 4,955 | +1 | +0.0 | 2,336,000 |
| 3/27 | 5,096 | 5,137 | 4,938 | 4,954 | -144 | -2.8 | 3,127,500 |
| 3/26 | 4,960 | 5,108 | 4,945 | 5,098 | +107 | +2.1 | 2,108,800 |
| 3/25 | 4,970 | 5,073 | 4,956 | 4,991 | +26 | +0.5 | 2,085,900 |
| 3/22 | 4,962 | 4,994 | 4,892 | 4,965 | -14 | -0.3 | 2,063,900 |
| 3/21 | 4,981 | 5,035 | 4,914 | 4,979 | +68 | +1.4 | 3,016,000 |
| 3/19 | 4,736 | 4,911 | 4,720 | 4,911 | +121 | +2.5 | 2,499,100 |
| 3/18 | 4,676 | 4,807 | 4,654 | 4,790 | +147 | +3.2 | 1,761,500 |
| 3/15 | 4,622 | 4,790 | 4,616 | 4,643 | +51 | +1.1 | 2,938,400 |
| 3/14 | 4,589 | 4,615 | 4,473 | 4,592 | +54 | +1.2 | 1,501,000 |
| 3/13 | 4,642 | 4,695 | 4,445 | 4,538 | -25 | -0.6 | 2,776,600 |
| 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 |
▶︎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
