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
7,137.3
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 |
|---|---|
| 7,435 (24/12/27) | 3,191 (24/01/18) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,435 (24/12/27) | 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 7,321 | 7,365 | 6,981 | 7,135 | -145 | -2.0 | 13,350,100 |
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 |
|---|---|---|---|---|---|---|---|
| 2/18 | 2,116 | -4.5 | 2,143 | 5,976,300 | 207,000 | 1,746,500 | 8.44 |
| 2/10 | 2,215 | +4.7 | 2,188 | 6,090,000 | 221,400 | 1,598,400 | 7.22 |
| 2/4 | 2,115 | -4.8 | 2,169 | 11,234,400 | 214,900 | 1,785,800 | 8.31 |
| 1/28 | 2,221 | -2.0 | 2,219 | 7,018,500 | 221,300 | 1,501,200 | 6.78 |
| 1/21 | 2,267 | -2.2 | 2,311 | 9,954,100 | 232,600 | 1,564,000 | 6.72 |
| 1/14 | 2,319 | +5.0 | 2,301 | 7,398,100 | 312,200 | 1,764,700 | 5.65 |
| 1/7 | 2,208 | +6.3 | 2,170 | 6,478,400 | 228,700 | 1,870,400 | 8.18 |
| 12/30 | 2,078 | 0.0 | 2,065 | 3,561,900 | 239,500 | 2,193,600 | 9.16 |
| 12/24 | 2,078 | +0.6 | 2,040 | 6,733,600 | 255,100 | 2,264,500 | 8.88 |
| 12/17 | 2,065 | +4.0 | 2,030 | 8,710,800 | 247,300 | 2,361,200 | 9.55 |
| 12/10 | 1,985 | +1.6 | 1,996 | 6,111,200 | 274,700 | 2,426,500 | 8.83 |
| 12/3 | 1,954 | -4.8 | 1,949 | 10,793,200 | 259,000 | 2,465,900 | 9.52 |
| 11/26 | 2,052 | -1.6 | 2,072 | 6,803,200 | 144,500 | 2,476,400 | 17.14 |
| 11/19 | 2,086 | +1.9 | 2,083 | 7,272,800 | 128,200 | 2,582,200 | 20.14 |
| 11/12 | 2,047 | -11.4 | 2,113 | 14,888,200 | 145,100 | 2,547,300 | 17.56 |
| 11/5 | 2,309 | +0.1 | 2,337 | 3,951,400 | 117,900 | 2,097,800 | 17.79 |
| 10/29 | 2,306 | -2.2 | 2,345 | 9,709,200 | 126,900 | 2,183,000 | 17.20 |
| 10/22 | 2,358 | -11.4 | 2,476 | 22,485,100 | 183,900 | 2,008,300 | 10.92 |
| 10/15 | 2,660 | +8.8 | 2,603 | 7,014,400 | 264,500 | 1,025,000 | 3.88 |
| 10/8 | 2,444 | -1.1 | 2,487 | 6,795,400 | 137,800 | 1,275,500 | 9.26 |
| 10/1 | 2,471 | -2.1 | 2,562 | 8,993,500 | 145,800 | 1,328,200 | 9.11 |
| 9/24 | 2,523 | +2.1 | 2,462 | 3,647,600 | 182,200 | 1,371,900 | 7.53 |
| 9/17 | 2,472 | -1.2 | 2,527 | 7,869,500 | 171,300 | 1,432,400 | 8.36 |
| 9/10 | 2,501 | +2.5 | 2,465 | 6,816,800 | 233,100 | 1,478,000 | 6.34 |
| 9/3 | 2,440 | +4.0 | 2,370 | 7,048,900 | 272,900 | 1,444,200 | 5.29 |
| 8/27 | 2,347 | +3.1 | 2,350 | 4,214,600 | 176,700 | 1,455,500 | 8.24 |
| 8/20 | 2,276 | -7.0 | 2,361 | 9,807,500 | 187,600 | 1,416,300 | 7.55 |
| 8/13 | 2,446 | +0.1 | 2,494 | 8,086,800 | 243,100 | 1,363,800 | 5.61 |
| 8/6 | 2,443 | +7.2 | 2,388 | 10,348,800 | 197,700 | 1,575,400 | 7.97 |
| 7/30 | 2,278 | +3.0 | 2,294 | 4,083,900 | 186,600 | 1,906,600 | 10.22 |
▶︎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
