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) |
| 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) |
|---|---|---|---|---|---|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 22/06 | 2,546 | 3,105 | 2,432 | 2,544 | +25 | +1.0 | 90,700,700 |
| 22/05 | 2,306 | 2,557 | 2,194 | 2,519 | +211 | +9.1 | 39,718,800 |
| 22/04 | 2,180 | 2,426 | 2,027 | 2,308 | +82 | +3.7 | 31,013,200 |
| 22/03 | 2,158 | 2,296 | 1,934 | 2,226 | +100 | +4.7 | 28,908,000 |
| 22/02 | 2,225 | 2,294 | 2,003 | 2,126 | -81 | -3.7 | 28,689,600 |
| 22/01 | 2,098 | 2,407 | 2,086 | 2,207 | +129 | +6.2 | 32,133,500 |
| 21/12 | 1,945 | 2,119 | 1,888 | 2,078 | +170 | +8.9 | 31,159,000 |
| 21/11 | 2,345 | 2,379 | 1,904 | 1,908 | -398 | -17.3 | 37,667,300 |
| 21/10 | 2,560 | 2,792 | 2,280 | 2,306 | -301 | -11.6 | 48,401,800 |
| 21/09 | 2,342 | 2,662 | 2,330 | 2,607 | +265 | +11.3 | 29,121,500 |
| 21/08 | 2,306 | 2,577 | 2,269 | 2,342 | +64 | +2.8 | 35,314,800 |
| 21/07 | 2,389 | 2,459 | 2,208 | 2,278 | -97 | -4.1 | 24,930,500 |
| 21/06 | 2,695 | 2,768 | 2,244 | 2,375 | -257 | -9.8 | 33,162,000 |
| 21/05 | 2,633 | 2,840 | 2,399 | 2,632 | +19 | +0.7 | 32,539,900 |
| 21/04 | 2,765 | 2,766 | 2,410 | 2,613 | -129 | -4.7 | 22,092,000 |
| 21/03 | 2,400 | 2,861 | 2,364 | 2,742 | +354 | +14.8 | 39,885,900 |
| 21/02 | 2,214 | 2,483 | 2,214 | 2,388 | +173 | +7.8 | 29,908,200 |
| 21/01 | 2,349 | 2,660 | 2,183 | 2,215 | -109 | -4.7 | 40,730,100 |
| 20/12 | 1,503 | 2,353 | 1,488 | 2,324 | +809 | +53.4 | 67,140,800 |
| 20/11 | 1,257 | 1,674 | 1,257 | 1,515 | +275 | +22.2 | 61,293,400 |
| 20/10 | 1,418 | 1,472 | 1,231 | 1,240 | -177 | -12.5 | 35,296,800 |
| 20/09 | 1,488 | 1,611 | 1,415 | 1,417 | -85 | -5.7 | 24,439,600 |
| 20/08 | 1,434 | 1,614 | 1,384 | 1,502 | +68 | +4.7 | 27,565,100 |
| 20/07 | 1,525 | 1,710 | 1,430 | 1,434 | -116 | -7.5 | 25,148,400 |
| 20/06 | 1,690 | 2,016 | 1,480 | 1,550 | -156 | -9.1 | 32,764,500 |
| 20/05 | 1,597 | 1,853 | 1,478 | 1,706 | +62 | +3.8 | 21,225,700 |
| 20/04 | 1,544 | 1,665 | 1,331 | 1,644 | +75 | +4.8 | 23,849,000 |
| 20/03 | 1,920 | 2,007 | 1,347 | 1,569 | -391 | -20.0 | 32,988,300 |
| 20/02 | 2,123 | 2,415 | 1,929 | 1,960 | -237 | -10.8 | 25,085,000 |
| 20/01 | 2,373 | 2,424 | 2,180 | 2,197 | -211 | -8.8 | 14,579,400 |
▶︎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
