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
7,215
円
(23:57)
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) | 3,087 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,435 (24/12/27) | 3,087 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 5,481 | 7,435 | 5,455 | 7,280 | +1,744 | +31.5 | 352,131,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,849 | 7,155 | 5,531 | 5,536 | -413 | -6.9 | 237,499,000 |
| 24/10 | 5,894 | 6,624 | 5,565 | 5,949 | +144 | +2.5 | 252,904,100 |
| 24/09 | 5,295 | 6,098 | 4,247 | 5,805 | +654 | +12.7 | 137,334,200 |
| 24/08 | 5,506 | 5,527 | 3,692 | 5,151 | -455 | -8.1 | 138,218,600 |
| 24/07 | 6,130 | 6,719 | 5,160 | 5,606 | -504 | -8.3 | 153,170,100 |
| 24/06 | 6,000 | 6,183 | 5,469 | 6,110 | +140 | +2.4 | 42,396,900 |
| 24/05 | 4,812 | 6,212 | 4,705 | 5,970 | +1,073 | +21.9 | 66,881,100 |
| 24/04 | 5,016 | 5,044 | 4,571 | 4,897 | -200 | -3.9 | 40,565,300 |
| 24/03 | 4,129 | 5,137 | 4,122 | 5,097 | +964 | +23.3 | 55,211,300 |
| 24/02 | 3,345 | 4,300 | 3,270 | 4,133 | +764 | +22.7 | 49,928,100 |
| 24/01 | 3,123 | 3,373 | 3,087 | 3,369 | +250 | +8.0 | 26,010,600 |
| 23/12 | 3,388 | 3,390 | 2,786 | 3,119 | -244 | -7.3 | 36,336,100 |
| 23/11 | 3,347 | 3,509 | 3,056 | 3,363 | +71 | +2.2 | 43,572,300 |
| 23/10 | 3,644 | 3,715 | 3,217 | 3,292 | -328 | -9.1 | 40,404,300 |
| 23/09 | 3,742 | 4,228 | 3,593 | 3,620 | -119 | -3.2 | 52,440,600 |
| 23/08 | 3,640 | 3,942 | 3,453 | 3,739 | +117 | +3.2 | 50,204,300 |
| 23/07 | 3,730 | 3,868 | 3,382 | 3,622 | -52 | -1.4 | 36,537,800 |
| 23/06 | 2,927 | 3,726 | 2,867 | 3,674 | +745 | +25.4 | 66,275,800 |
| 23/05 | 2,959 | 3,200 | 2,739 | 2,929 | -9 | -0.3 | 49,397,900 |
| 23/04 | 2,917 | 2,954 | 2,797 | 2,938 | +44 | +1.5 | 18,949,300 |
| 23/03 | 2,970 | 3,135 | 2,671 | 2,894 | -80 | -2.7 | 25,949,500 |
| 23/02 | 2,964 | 3,090 | 2,818 | 2,974 | +15 | +0.5 | 34,658,700 |
| 23/01 | 3,040 | 3,060 | 2,771 | 2,959 | -131 | -4.2 | 34,235,500 |
| 22/12 | 2,921 | 3,285 | 2,816 | 3,090 | +164 | +5.6 | 47,929,000 |
| 22/11 | 2,530 | 2,998 | 2,516 | 2,926 | +400 | +15.8 | 58,873,700 |
| 22/10 | 2,190 | 2,532 | 2,163 | 2,526 | +339 | +15.5 | 26,562,500 |
| 22/09 | 2,684 | 2,701 | 2,180 | 2,187 | -526 | -19.4 | 35,416,300 |
| 22/08 | 2,647 | 2,819 | 2,530 | 2,713 | +118 | +4.6 | 44,889,700 |
| 22/07 | 2,570 | 2,664 | 2,352 | 2,595 | +51 | +2.0 | 32,803,500 |
| 22/06 | 2,546 | 3,105 | 2,432 | 2,544 | +25 | +1.0 | 90,700,700 |
▶︎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
