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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/22 | 4,965 | +6.9 | 4,893 | 9,340,500 | 364,600 | 1,102,800 | 3.02 |
| 3/15 | 4,643 | -3.9 | 4,598 | 12,703,000 | 340,500 | 1,140,000 | 3.35 |
| 3/8 | 4,831 | +14.4 | 4,699 | 19,919,600 | 491,000 | 1,196,300 | 2.44 |
| 3/1 | 4,223 | +7.1 | 4,183 | 12,523,300 | 412,500 | 1,015,000 | 2.46 |
| 2/22 | 3,943 | +4.2 | 3,860 | 7,822,500 | 332,200 | 1,090,000 | 3.28 |
| 2/16 | 3,786 | +5.1 | 3,711 | 12,081,400 | 298,500 | 1,185,500 | 3.97 |
| 2/9 | 3,601 | +7.9 | 3,460 | 16,632,500 | 337,100 | 1,366,200 | 4.05 |
| 2/2 | 3,336 | +1.7 | 3,333 | 5,451,400 | 204,100 | 1,648,700 | 8.08 |
| 1/26 | 3,281 | +2.3 | 3,271 | 7,388,800 | 216,600 | 1,719,700 | 7.94 |
| 1/19 | 3,206 | -1.7 | 3,243 | 5,721,200 | 225,800 | 1,747,900 | 7.74 |
| 1/12 | 3,262 | +0.2 | 3,256 | 6,652,600 | 200,600 | 1,790,000 | 8.92 |
| 1/5 | 3,255 | +4.4 | 3,194 | 3,104,300 | ー | ー | ー |
| 12/29 | 3,119 | +2.0 | 3,099 | 4,581,900 | 155,100 | 1,962,400 | 12.65 |
| 12/22 | 3,058 | +4.1 | 3,013 | 7,929,900 | 191,500 | 2,116,500 | 11.05 |
| 12/15 | 2,938 | -3.7 | 2,951 | 14,950,200 | 188,700 | 2,317,400 | 12.28 |
| 12/8 | 3,052 | -8.8 | 3,148 | 8,044,400 | 211,200 | 2,175,500 | 10.30 |
| 12/1 | 3,346 | -3.2 | 3,362 | 6,051,000 | 260,100 | 1,989,500 | 7.65 |
| 11/24 | 3,458 | +0.9 | 3,369 | 6,603,500 | 316,900 | 1,837,000 | 5.80 |
| 11/17 | 3,427 | +4.9 | 3,353 | 8,639,300 | 335,700 | 1,854,100 | 5.52 |
| 11/10 | 3,266 | -1.1 | 3,253 | 19,146,100 | 394,000 | 1,902,700 | 4.83 |
| 11/2 | 3,303 | -1.8 | 3,293 | 8,350,100 | 252,900 | 2,044,400 | 8.08 |
| 10/27 | 3,364 | -2.0 | 3,335 | 9,550,300 | 287,500 | 2,034,900 | 7.08 |
▶︎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
