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
6,779.1
円
(15:24)
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 | 6,791 | +267 | +4.1 | 19,948,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/28 | 3,088 | 3,121 | 3,077 | 3,121 | +17 | +0.6 | 699,600 |
| 12/27 | 3,077 | 3,109 | 3,070 | 3,104 | +36 | +1.2 | 999,900 |
| 12/26 | 3,110 | 3,122 | 3,061 | 3,068 | -19 | -0.6 | 1,002,600 |
| 12/25 | 3,088 | 3,122 | 3,066 | 3,087 | +29 | +1.0 | 1,140,200 |
| 12/22 | 3,040 | 3,078 | 3,024 | 3,058 | +19 | +0.6 | 1,410,900 |
| 12/21 | 3,020 | 3,098 | 3,005 | 3,039 | -25 | -0.8 | 1,569,400 |
| 12/20 | 3,020 | 3,088 | 3,020 | 3,064 | +76 | +2.5 | 1,775,900 |
| 12/19 | 2,948 | 3,015 | 2,931 | 2,988 | +47 | +1.6 | 1,804,400 |
| 12/18 | 2,900 | 2,942 | 2,881 | 2,941 | +3 | +0.1 | 1,369,300 |
| 12/15 | 2,873 | 2,945 | 2,844 | 2,938 | +114 | +4.0 | 2,718,100 |
| 12/14 | 2,950 | 2,973 | 2,786 | 2,824 | -158 | -5.3 | 4,907,500 |
| 12/13 | 2,999 | 3,062 | 2,956 | 2,982 | -128 | -4.1 | 4,676,900 |
| 12/12 | 3,160 | 3,178 | 3,101 | 3,110 | -5 | -0.2 | 1,273,100 |
| 12/11 | 3,100 | 3,118 | 3,070 | 3,115 | +63 | +2.1 | 1,374,600 |
| 12/8 | 3,064 | 3,064 | 2,990 | 3,052 | -61 | -2.0 | 2,826,800 |
| 12/7 | 3,216 | 3,220 | 3,110 | 3,113 | -127 | -3.9 | 2,147,000 |
| 12/6 | 3,224 | 3,267 | 3,222 | 3,240 | 0 | 0.0 | 985,800 |
| 12/5 | 3,296 | 3,300 | 3,221 | 3,240 | -64 | -1.9 | 1,123,200 |
| 12/4 | 3,331 | 3,336 | 3,261 | 3,304 | -42 | -1.3 | 961,600 |
| 12/1 | 3,388 | 3,390 | 3,334 | 3,346 | -17 | -0.5 | 829,700 |
| 11/30 | 3,300 | 3,368 | 3,295 | 3,363 | +52 | +1.6 | 1,358,500 |
| 11/29 | 3,373 | 3,374 | 3,310 | 3,311 | -57 | -1.7 | 1,157,800 |
| 11/28 | 3,380 | 3,419 | 3,349 | 3,368 | -8 | -0.2 | 1,237,400 |
| 11/27 | 3,450 | 3,450 | 3,365 | 3,376 | -82 | -2.4 | 1,467,600 |
| 11/24 | 3,389 | 3,484 | 3,364 | 3,458 | +117 | +3.5 | 2,203,700 |
| 11/22 | 3,267 | 3,356 | 3,261 | 3,341 | +53 | +1.6 | 1,177,500 |
| 11/21 | 3,322 | 3,326 | 3,258 | 3,288 | -44 | -1.3 | 1,329,400 |
| 11/20 | 3,415 | 3,434 | 3,320 | 3,332 | -95 | -2.8 | 1,892,900 |
| 11/17 | 3,370 | 3,430 | 3,361 | 3,427 | +33 | +1.0 | 1,385,300 |
| 11/16 | 3,385 | 3,404 | 3,336 | 3,394 | +9 | +0.3 | 1,302,400 |
▶︎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
