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
7,028
円
(19:21)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 7,321 | 7,365 | 6,755 | 7,054 | -226 | -3.1 | 56,321,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/06 | 1,800 | 1,890 | 1,450 | 1,530 | -270 | -15.0 | 12,706,400 |
| 02/05 | 1,410 | 1,880 | 1,350 | 1,800 | +380 | +26.8 | 20,602,700 |
| 02/04 | 1,320 | 1,520 | 1,240 | 1,420 | +100 | +7.6 | 13,540,000 |
| 02/03 | 1,170 | 1,400 | 1,160 | 1,320 | +170 | +14.8 | 10,306,300 |
| 02/02 | 1,180 | 1,190 | 1,080 | 1,150 | -30 | -2.5 | 6,031,800 |
| 02/01 | 1,210 | 1,230 | 1,110 | 1,180 | -20 | -1.7 | 3,627,100 |
| 01/12 | 1,300 | 1,300 | 890 | 1,200 | -60 | -4.8 | 9,333,600 |
| 01/11 | 1,260 | 1,370 | 1,140 | 1,260 | 0 | 0.0 | 7,692,200 |
| 01/10 | 1,300 | 1,440 | 1,230 | 1,260 | +10 | +0.8 | 11,894,000 |
| 01/09 | 1,900 | 1,930 | 1,130 | 1,250 | -620 | -33.2 | 17,847,500 |
| 01/08 | 1,850 | 2,200 | 1,780 | 1,870 | +40 | +2.2 | 9,870,400 |
| 01/07 | 2,040 | 2,110 | 1,710 | 1,830 | -230 | -11.2 | 6,580,000 |
| 01/06 | 1,730 | 2,190 | 1,620 | 2,060 | +340 | +19.8 | 13,494,200 |
| 01/05 | 2,040 | 2,050 | 1,690 | 1,720 | -310 | -15.3 | 5,737,000 |
| 01/04 | 1,640 | 2,080 | 1,590 | 2,030 | +420 | +26.1 | 13,288,800 |
| 01/03 | 1,400 | 1,800 | 1,210 | 1,610 | +220 | +15.8 | 11,207,900 |
| 01/02 | 1,210 | 1,420 | 1,140 | 1,390 | +190 | +15.8 | 7,739,700 |
| 01/01 | 1,280 | 1,330 | 1,090 | 1,200 | -20 | -1.6 | 7,147,800 |
| 00/12 | 1,430 | 1,530 | 1,220 | 1,220 | -210 | -14.7 | 6,307,300 |
| 00/11 | 1,140 | 1,470 | 1,130 | 1,430 | +300 | +26.6 | 5,000,700 |
| 00/10 | 1,290 | 1,400 | 1,110 | 1,130 | -170 | -13.1 | 3,843,600 |
| 00/09 | 1,240 | 1,390 | 1,230 | 1,300 | +70 | +5.7 | 3,226,500 |
| 00/08 | 1,390 | 1,460 | 1,170 | 1,230 | -210 | -14.6 | 3,906,500 |
| 00/07 | 1,640 | 1,760 | 1,380 | 1,440 | -180 | -11.1 | 3,187,200 |
| 00/06 | 1,410 | 1,620 | 1,410 | 1,620 | +210 | +14.9 | 6,139,300 |
| 00/05 | 1,200 | 1,520 | 1,160 | 1,410 | +200 | +16.5 | 7,653,400 |
| 00/04 | 1,230 | 1,380 | 1,190 | 1,210 | -20 | -1.6 | 3,990,700 |
| 00/03 | 1,160 | 1,360 | 1,100 | 1,230 | +80 | +7.0 | 4,786,100 |
| 00/02 | 1,410 | 1,440 | 1,140 | 1,150 | ー | ー | 4,868,000 |
▶︎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
