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
7,034
円
(11:29)
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 | 6,981 | 7,033 | -247 | -3.4 | 20,865,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/12 | 5,290 | 5,890 | 5,180 | 5,530 | +310 | +5.9 | 38,956,200 |
| 14/11 | 4,470 | 5,260 | 4,450 | 5,220 | +920 | +21.4 | 36,955,400 |
| 14/10 | 4,370 | 4,410 | 3,930 | 4,300 | -80 | -1.8 | 40,414,000 |
| 14/09 | 3,860 | 4,510 | 3,840 | 4,380 | +510 | +13.2 | 37,276,200 |
| 14/08 | 4,020 | 4,020 | 3,690 | 3,870 | -180 | -4.4 | 23,709,600 |
| 14/07 | 3,880 | 4,140 | 3,850 | 4,050 | +190 | +4.9 | 28,131,900 |
| 14/06 | 3,850 | 4,050 | 3,810 | 3,860 | +30 | +0.8 | 22,267,200 |
| 14/05 | 3,810 | 3,900 | 3,510 | 3,830 | +40 | +1.1 | 16,560,800 |
| 14/04 | 3,830 | 4,050 | 3,500 | 3,790 | -10 | -0.3 | 26,352,100 |
| 14/03 | 4,120 | 4,240 | 3,560 | 3,800 | -360 | -8.7 | 21,176,800 |
| 14/02 | 4,510 | 4,530 | 4,040 | 4,160 | -340 | -7.6 | 25,634,300 |
| 14/01 | 4,410 | 4,960 | 4,320 | 4,500 | +90 | +2.0 | 35,910,600 |
| 13/12 | 4,210 | 4,420 | 4,090 | 4,410 | +210 | +5.0 | 24,619,200 |
| 13/11 | 3,830 | 4,270 | 3,760 | 4,200 | +380 | +10.0 | 25,640,900 |
| 13/10 | 4,220 | 4,250 | 3,800 | 3,820 | -430 | -10.1 | 28,109,800 |
| 13/09 | 3,460 | 4,370 | 3,440 | 4,250 | +810 | +23.6 | 25,060,000 |
| 13/08 | 3,630 | 3,850 | 3,420 | 3,440 | -150 | -4.2 | 26,564,500 |
| 13/07 | 3,130 | 3,670 | 3,070 | 3,590 | +540 | +17.7 | 39,496,500 |
| 13/06 | 3,420 | 3,480 | 2,830 | 3,050 | -440 | -12.6 | 38,779,700 |
| 13/05 | 3,080 | 4,010 | 3,000 | 3,490 | +390 | +12.6 | 56,795,000 |
| 13/04 | 2,930 | 3,500 | 2,720 | 3,100 | +150 | +5.1 | 51,932,200 |
| 13/03 | 2,920 | 3,170 | 2,850 | 2,950 | 0 | 0.0 | 30,772,200 |
| 13/02 | 2,810 | 3,070 | 2,620 | 2,950 | +120 | +4.2 | 35,147,800 |
| 13/01 | 2,450 | 2,860 | 2,280 | 2,830 | +510 | +22.0 | 35,864,100 |
| 12/12 | 1,910 | 2,340 | 1,840 | 2,320 | +410 | +21.5 | 27,044,200 |
| 12/11 | 1,640 | 2,020 | 1,610 | 1,910 | +270 | +16.5 | 27,528,800 |
| 12/10 | 1,540 | 1,810 | 1,510 | 1,640 | +90 | +5.8 | 27,105,900 |
| 12/09 | 1,670 | 1,780 | 1,520 | 1,550 | -110 | -6.6 | 18,383,000 |
| 12/08 | 1,860 | 1,890 | 1,660 | 1,660 | -220 | -11.7 | 23,443,200 |
| 12/07 | 2,200 | 2,240 | 1,780 | 1,880 | -280 | -13.0 | 25,931,700 |
▶︎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
