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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 6,436 | 6,697 | 6,159 | 6,524 | +114 | +1.8 | 92,769,400 |
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 |
|---|---|---|---|---|---|---|---|
| 12/13 | 6,410 | +2.7 | 6,430 | 90,434,800 | 832,400 | 5,276,400 | 6.34 |
| 12/6 | 6,242 | +12.8 | 6,229 | 69,472,900 | 580,300 | 4,845,200 | 8.35 |
| 11/29 | 5,536 | -11.9 | 5,872 | 39,268,900 | 301,600 | 5,833,200 | 19.34 |
| 11/22 | 6,282 | -2.2 | 6,282 | 45,232,200 | 532,600 | 4,723,300 | 8.87 |
| 11/15 | 6,425 | -8.6 | 6,615 | 74,303,200 | 604,500 | 4,295,400 | 7.11 |
| 11/8 | 7,028 | +22.7 | 6,585 | 73,312,300 | 1,279,000 | 2,789,200 | 2.18 |
| 11/1 | 5,726 | -1.1 | 5,798 | 41,476,600 | 363,200 | 4,451,800 | 12.26 |
| 10/25 | 5,790 | -10.1 | 6,000 | 47,080,300 | 536,800 | 4,025,100 | 7.50 |
| 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 |
▶︎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
