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
6,780
円
(17:28)
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 | 6,819 | -461 | -6.3 | 38,765,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 2,100 | 2,390 | 2,090 | 2,340 | +240 | +11.4 | 24,618,800 |
| 09/11 | 2,260 | 2,260 | 1,980 | 2,100 | -210 | -9.1 | 24,813,300 |
| 09/10 | 2,250 | 2,460 | 2,060 | 2,310 | +30 | +1.3 | 28,379,600 |
| 09/09 | 2,450 | 2,500 | 2,160 | 2,280 | -190 | -7.7 | 23,077,700 |
| 09/08 | 2,440 | 2,650 | 2,350 | 2,470 | +30 | +1.2 | 33,479,400 |
| 09/07 | 2,630 | 2,760 | 2,150 | 2,440 | -220 | -8.3 | 39,980,600 |
| 09/06 | 2,140 | 2,910 | 2,100 | 2,660 | +530 | +24.9 | 78,681,400 |
| 09/05 | 2,130 | 2,210 | 2,010 | 2,130 | +30 | +1.4 | 19,998,400 |
| 09/04 | 1,970 | 2,240 | 1,930 | 2,100 | +140 | +7.1 | 37,721,700 |
| 09/03 | 1,650 | 2,110 | 1,590 | 1,960 | +250 | +14.6 | 34,041,200 |
| 09/02 | 1,610 | 1,800 | 1,440 | 1,710 | +50 | +3.0 | 25,392,400 |
| 09/01 | 1,850 | 2,260 | 1,540 | 1,660 | -130 | -7.3 | 28,556,800 |
| 08/12 | 1,990 | 2,020 | 1,630 | 1,790 | -250 | -12.3 | 28,670,100 |
| 08/11 | 1,710 | 2,220 | 1,630 | 2,040 | +290 | +16.6 | 45,849,000 |
| 08/10 | 2,220 | 2,250 | 1,170 | 1,750 | -430 | -19.7 | 49,546,700 |
| 08/09 | 2,390 | 2,470 | 1,990 | 2,180 | -250 | -10.3 | 29,023,800 |
| 08/08 | 2,660 | 2,680 | 2,290 | 2,430 | -380 | -13.5 | 28,776,100 |
| 08/07 | 2,830 | 3,120 | 2,650 | 2,810 | -20 | -0.7 | 36,002,900 |
| 08/06 | 3,260 | 3,690 | 2,810 | 2,830 | -430 | -13.2 | 45,037,600 |
| 08/05 | 2,640 | 3,270 | 2,540 | 3,260 | +580 | +21.6 | 42,810,000 |
| 08/04 | 2,230 | 2,720 | 2,200 | 2,680 | +460 | +20.7 | 33,673,600 |
| 08/03 | 2,440 | 2,460 | 2,060 | 2,220 | -350 | -13.6 | 29,767,300 |
| 08/02 | 2,630 | 2,700 | 2,210 | 2,570 | -100 | -3.8 | 40,069,800 |
| 08/01 | 3,210 | 3,240 | 2,400 | 2,670 | -640 | -19.3 | 44,288,700 |
| 07/12 | 3,690 | 3,710 | 3,120 | 3,310 | -330 | -9.1 | 30,261,800 |
| 07/11 | 4,160 | 4,180 | 3,190 | 3,640 | -490 | -11.9 | 43,432,800 |
| 07/10 | 4,400 | 4,680 | 4,010 | 4,130 | -370 | -8.2 | 35,668,000 |
| 07/09 | 4,550 | 4,620 | 3,940 | 4,500 | -50 | -1.1 | 36,800,600 |
| 07/08 | 5,360 | 5,470 | 4,190 | 4,550 | -760 | -14.3 | 45,278,100 |
| 07/07 | 5,050 | 5,700 | 4,980 | 5,310 | +270 | +5.4 | 59,778,500 |
▶︎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
