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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 19/12 | 2,461 | 2,615 | 2,366 | 2,408 | -50 | -2.0 | 16,046,100 |
| 19/11 | 2,492 | 2,652 | 2,395 | 2,458 | -165 | -6.3 | 18,229,200 |
| 19/10 | 2,376 | 2,665 | 2,297 | 2,623 | +231 | +9.7 | 18,681,600 |
| 19/09 | 2,077 | 2,526 | 2,046 | 2,392 | +309 | +14.8 | 21,452,600 |
| 19/08 | 2,334 | 2,334 | 1,979 | 2,083 | -297 | -12.5 | 21,474,000 |
| 19/07 | 2,610 | 2,685 | 2,359 | 2,380 | -153 | -6.0 | 19,303,400 |
| 19/06 | 2,380 | 2,558 | 2,353 | 2,533 | +100 | +4.1 | 17,223,100 |
| 19/05 | 2,626 | 2,642 | 2,342 | 2,433 | -153 | -5.9 | 16,953,500 |
| 19/04 | 2,778 | 2,880 | 2,500 | 2,586 | -144 | -5.3 | 18,000,100 |
| 19/03 | 2,852 | 2,934 | 2,617 | 2,730 | -130 | -4.6 | 16,760,100 |
| 19/02 | 2,694 | 2,913 | 2,641 | 2,860 | +125 | +4.6 | 17,393,800 |
| 19/01 | 2,257 | 2,804 | 2,221 | 2,735 | +383 | +16.3 | 17,975,200 |
| 18/12 | 2,675 | 2,724 | 2,198 | 2,352 | -291 | -11.0 | 21,292,200 |
| 18/11 | 2,672 | 2,764 | 2,562 | 2,643 | -36 | -1.3 | 18,566,200 |
| 18/10 | 3,195 | 3,345 | 2,531 | 2,679 | -526 | -16.4 | 29,482,900 |
| 18/09 | 3,045 | 3,280 | 2,890 | 3,205 | +165 | +5.4 | 17,994,700 |
| 18/08 | 3,245 | 3,280 | 2,998 | 3,040 | -230 | -7.0 | 19,237,800 |
| 18/07 | 3,265 | 3,395 | 3,125 | 3,270 | +5 | +0.2 | 17,693,000 |
| 18/06 | 3,265 | 3,500 | 3,145 | 3,265 | -40 | -1.2 | 18,856,000 |
| 18/05 | 3,605 | 3,710 | 3,215 | 3,305 | -365 | -10.0 | 23,418,100 |
| 18/04 | 3,455 | 3,840 | 3,255 | 3,670 | +230 | +6.7 | 29,206,500 |
| 18/03 | 3,775 | 3,790 | 3,200 | 3,440 | -480 | -12.2 | 33,780,500 |
| 18/02 | 4,520 | 4,610 | 3,905 | 3,920 | -580 | -12.9 | 23,634,500 |
| 18/01 | 4,025 | 4,620 | 3,985 | 4,500 | +545 | +13.8 | 24,724,500 |
| 17/12 | 3,745 | 4,065 | 3,565 | 3,955 | +245 | +6.6 | 22,393,600 |
| 17/11 | 3,955 | 4,095 | 3,665 | 3,710 | -220 | -5.6 | 23,655,100 |
| 17/10 | 3,725 | 4,095 | 3,720 | 3,930 | +200 | +5.4 | 24,030,200 |
| 17/09 | 3,410 | 3,800 | 3,320 | 3,730 | +350 | +10.4 | 25,481,800 |
| 17/08 | 3,380 | 3,440 | 3,220 | 3,380 | -140 | -4.0 | 19,935,500 |
| 17/07 | 3,320 | 3,600 | 3,280 | 3,520 | +200 | +6.0 | 21,278,200 |
▶︎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
