！決算発表予定日 2024/11/08
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
5,990
円
(20:09)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,719 (24/07/17) | 2,786 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,719 (24/07/17) | 3,087 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/22 | 6,400 | 6,429 | 5,984 | 6,032 | -409 | -6.4 | 30,636,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 10/18 | 6,441 | -0.9 | 6,439 | 48,123,000 | 589,800 | 3,757,800 | 6.37 |
| 10/11 | 6,502 | +4.5 | 6,355 | 61,737,200 | 767,400 | 3,536,300 | 4.61 |
| 10/4 | 6,225 | +2.1 | 6,206 | 71,635,500 | 618,300 | 4,121,000 | 6.67 |
| 9/27 | 6,096 | +12.7 | 5,737 | 34,872,700 | 644,000 | 3,861,500 | 6.00 |
| 9/20 | 5,411 | +10.0 | 5,118 | 32,548,500 | 454,300 | 3,785,300 | 8.33 |
| 9/13 | 4,918 | +4.8 | 4,646 | 31,394,200 | 314,400 | 4,077,800 | 12.97 |
| 9/6 | 4,692 | -8.9 | 5,053 | 26,752,700 | 226,600 | 3,967,900 | 17.51 |
| 8/30 | 5,151 | +2.8 | 4,957 | 18,131,500 | 339,600 | 3,511,100 | 10.34 |
| 8/23 | 5,011 | -0.9 | 4,978 | 32,534,100 | 433,000 | 3,743,100 | 8.64 |
| 8/16 | 5,055 | +20.7 | 4,743 | 29,554,900 | 399,800 | 3,374,500 | 8.44 |
| 8/9 | 4,187 | -11.6 | 4,096 | 47,428,800 | 115,100 | 3,211,800 | 27.90 |
| 8/2 | 4,735 | -11.6 | 5,263 | 20,720,600 | 158,900 | 3,038,000 | 19.12 |
| 7/26 | 5,357 | -14.1 | 5,753 | 24,727,100 | 196,200 | 3,110,400 | 15.85 |
| 7/19 | 6,235 | +9.0 | 6,382 | 37,093,400 | 368,800 | 2,650,800 | 7.19 |
| 7/12 | 5,723 | -6.5 | 6,021 | 26,556,600 | 303,800 | 3,213,300 | 10.58 |
| 7/5 | 6,123 | +0.2 | 6,106 | 54,641,700 | 473,500 | 3,015,800 | 6.37 |
| 6/28 | 6,110 | +7.3 | 5,965 | 14,650,400 | 327,500 | 1,607,200 | 4.91 |
| 6/21 | 5,694 | -2.6 | 5,641 | 10,083,100 | 246,400 | 1,758,300 | 7.14 |
| 6/14 | 5,845 | +5.2 | 5,707 | 8,767,400 | 271,900 | 1,720,700 | 6.33 |
| 6/7 | 5,555 | -7.0 | 5,722 | 8,896,000 | 262,300 | 1,756,100 | 6.70 |
| 5/31 | 5,970 | +3.1 | 6,028 | 13,099,600 | 339,300 | 1,353,700 | 3.99 |
| 5/24 | 5,792 | +4.9 | 5,696 | 10,581,400 | 359,200 | 1,363,400 | 3.80 |
| 5/17 | 5,520 | -5.2 | 5,656 | 12,591,600 | 307,100 | 1,341,600 | 4.37 |
| 5/10 | 5,821 | +19.9 | 5,516 | 27,854,300 | 554,800 | 1,136,600 | 2.05 |
| 5/2 | 4,855 | +3.0 | 4,835 | 4,658,000 | 269,100 | 1,231,300 | 4.58 |
| 4/26 | 4,713 | -1.8 | 4,761 | 8,987,700 | 249,000 | 1,350,800 | 5.42 |
| 4/19 | 4,799 | +0.5 | 4,818 | 10,792,500 | 256,800 | 1,350,200 | 5.26 |
| 4/12 | 4,777 | +2.5 | 4,721 | 6,855,800 | 276,600 | 1,530,100 | 5.53 |
| 4/5 | 4,659 | -8.6 | 4,761 | 12,025,500 | 270,600 | 1,560,100 | 5.77 |
| 3/29 | 5,097 | +2.7 | 5,027 | 11,808,900 | 382,700 | 1,231,200 | 3.22 |
▶︎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
