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
6,708.1
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 6,616 | 6,814 | 6,551 | 6,710 | +186 | +2.9 | 12,317,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/15 | 3,680 | 3,745 | 3,665 | 3,705 | +87 | +2.4 | 1,738,100 |
| 2/14 | 3,718 | 3,718 | 3,584 | 3,618 | -30 | -0.8 | 2,068,900 |
| 2/13 | 3,631 | 3,789 | 3,617 | 3,648 | +47 | +1.3 | 5,194,000 |
| 2/9 | 3,400 | 3,619 | 3,270 | 3,601 | +166 | +4.8 | 8,869,600 |
| 2/8 | 3,517 | 3,534 | 3,415 | 3,435 | -72 | -2.1 | 2,095,200 |
| 2/7 | 3,401 | 3,519 | 3,401 | 3,507 | +81 | +2.4 | 2,001,900 |
| 2/6 | 3,411 | 3,455 | 3,358 | 3,426 | +3 | +0.1 | 1,949,400 |
| 2/5 | 3,374 | 3,436 | 3,370 | 3,423 | +87 | +2.6 | 1,716,400 |
| 2/2 | 3,311 | 3,354 | 3,289 | 3,336 | +47 | +1.4 | 1,089,000 |
| 2/1 | 3,345 | 3,346 | 3,285 | 3,289 | -80 | -2.4 | 1,218,700 |
| 1/31 | 3,337 | 3,373 | 3,332 | 3,369 | +18 | +0.5 | 805,500 |
| 1/30 | 3,344 | 3,373 | 3,331 | 3,351 | +7 | +0.2 | 987,500 |
| 1/29 | 3,328 | 3,355 | 3,303 | 3,344 | +63 | +1.9 | 1,350,700 |
| 1/26 | 3,260 | 3,283 | 3,234 | 3,281 | +18 | +0.6 | 986,200 |
| 1/25 | 3,249 | 3,268 | 3,217 | 3,263 | -37 | -1.1 | 1,840,700 |
| 1/24 | 3,287 | 3,348 | 3,283 | 3,300 | +15 | +0.5 | 1,225,800 |
| 1/23 | 3,296 | 3,332 | 3,250 | 3,285 | -4 | -0.1 | 1,647,000 |
| 1/22 | 3,231 | 3,289 | 3,206 | 3,289 | +83 | +2.6 | 1,689,100 |
| 1/19 | 3,237 | 3,256 | 3,191 | 3,206 | +2 | +0.1 | 977,100 |
| 1/18 | 3,205 | 3,234 | 3,191 | 3,204 | -4 | -0.1 | 1,116,800 |
| 1/17 | 3,255 | 3,286 | 3,205 | 3,208 | -36 | -1.1 | 1,265,600 |
| 1/16 | 3,280 | 3,289 | 3,226 | 3,244 | -42 | -1.3 | 1,162,400 |
| 1/15 | 3,270 | 3,323 | 3,266 | 3,286 | +24 | +0.7 | 1,199,300 |
| 1/12 | 3,311 | 3,318 | 3,241 | 3,262 | -25 | -0.8 | 1,337,400 |
| 1/11 | 3,240 | 3,327 | 3,216 | 3,287 | +80 | +2.5 | 2,721,500 |
| 1/10 | 3,197 | 3,223 | 3,193 | 3,207 | -18 | -0.6 | 1,191,800 |
| 1/9 | 3,268 | 3,268 | 3,206 | 3,225 | -30 | -0.9 | 1,401,900 |
| 1/5 | 3,180 | 3,257 | 3,173 | 3,255 | +106 | +3.4 | 1,882,900 |
| 1/4 | 3,123 | 3,178 | 3,087 | 3,149 | +30 | +1.0 | 1,221,400 |
| 12/29 | 3,142 | 3,168 | 3,107 | 3,119 | -2 | -0.1 | 739,600 |
▶︎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
