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
7,110
円
(23:24)
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) | 2,671 (23/03/16) |
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 | 7,058 | 7,061 | -219 | -3.0 | 17,133,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/06 | 3,190 | 3,380 | 3,150 | 3,320 | +140 | +4.4 | 24,418,800 |
| 17/05 | 3,330 | 3,550 | 3,160 | 3,180 | -190 | -5.6 | 19,180,400 |
| 17/04 | 3,390 | 3,460 | 3,130 | 3,370 | -10 | -0.3 | 24,806,500 |
| 17/03 | 3,540 | 3,670 | 3,360 | 3,380 | -150 | -4.3 | 25,048,900 |
| 17/02 | 3,450 | 3,730 | 3,430 | 3,530 | -20 | -0.6 | 26,813,700 |
| 17/01 | 3,750 | 3,800 | 3,510 | 3,550 | -120 | -3.3 | 26,376,700 |
| 16/12 | 3,700 | 4,110 | 3,610 | 3,670 | +60 | +1.7 | 32,158,000 |
| 16/11 | 3,080 | 3,770 | 2,710 | 3,610 | +540 | +17.6 | 39,358,400 |
| 16/10 | 2,860 | 3,130 | 2,750 | 3,070 | -30 | -1.0 | 28,748,900 |
| 16/09 | 3,000 | 3,310 | 2,990 | 3,100 | +70 | +2.3 | 25,562,800 |
| 16/08 | 3,000 | 3,040 | 2,710 | 3,030 | -40 | -1.3 | 26,861,600 |
| 16/07 | 2,890 | 3,070 | 2,600 | 3,070 | +220 | +7.7 | 40,692,200 |
| 16/06 | 3,410 | 3,440 | 2,570 | 2,850 | -600 | -17.4 | 37,536,300 |
| 16/05 | 3,050 | 3,450 | 2,980 | 3,450 | +290 | +9.2 | 24,177,400 |
| 16/04 | 3,250 | 3,500 | 2,730 | 3,160 | -90 | -2.8 | 55,143,200 |
| 16/03 | 3,030 | 3,570 | 2,920 | 3,250 | +190 | +6.2 | 45,315,900 |
| 16/02 | 3,740 | 3,810 | 2,690 | 3,060 | -610 | -16.6 | 47,013,900 |
| 16/01 | 4,470 | 4,540 | 3,380 | 3,670 | -850 | -18.8 | 37,440,400 |
| 15/12 | 4,910 | 5,000 | 4,370 | 4,520 | -370 | -7.6 | 22,151,700 |
| 15/11 | 4,830 | 5,020 | 4,660 | 4,890 | 0 | 0.0 | 21,006,700 |
| 15/10 | 4,120 | 5,020 | 4,050 | 4,890 | +780 | +19.0 | 35,197,100 |
| 15/09 | 4,560 | 4,750 | 3,980 | 4,110 | -480 | -10.5 | 32,280,800 |
| 15/08 | 5,310 | 5,380 | 4,230 | 4,590 | -850 | -15.6 | 31,040,400 |
| 15/07 | 5,710 | 5,790 | 5,120 | 5,440 | -270 | -4.7 | 31,467,500 |
| 15/06 | 6,240 | 6,380 | 5,590 | 5,710 | -570 | -9.1 | 24,676,200 |
| 15/05 | 6,190 | 6,410 | 5,930 | 6,280 | +100 | +1.6 | 23,031,600 |
| 15/04 | 6,050 | 6,470 | 5,910 | 6,180 | +110 | +1.8 | 27,067,600 |
| 15/03 | 5,680 | 6,470 | 5,500 | 6,070 | +400 | +7.1 | 40,604,600 |
| 15/02 | 5,590 | 5,750 | 5,230 | 5,670 | -20 | -0.4 | 25,788,300 |
| 15/01 | 5,520 | 5,810 | 5,240 | 5,690 | +160 | +2.9 | 32,714,200 |
▶︎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
