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
6,793
円
(23:06)
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) |
|---|---|---|---|---|---|---|---|
| 07/06 | 4,790 | 5,200 | 4,760 | 5,040 | +270 | +5.7 | 38,826,800 |
| 07/05 | 4,800 | 4,860 | 4,500 | 4,770 | -40 | -0.8 | 32,996,500 |
| 07/04 | 5,000 | 5,160 | 4,810 | 4,810 | -180 | -3.6 | 45,884,400 |
| 07/03 | 4,880 | 5,060 | 4,430 | 4,990 | +160 | +3.3 | 66,295,500 |
| 07/02 | 4,720 | 5,290 | 4,510 | 4,830 | +140 | +3.0 | 49,618,300 |
| 07/01 | 4,530 | 4,780 | 4,230 | 4,690 | +220 | +4.9 | 42,556,300 |
| 06/12 | 4,140 | 4,600 | 4,070 | 4,470 | +350 | +8.5 | 41,809,000 |
| 06/11 | 4,200 | 4,390 | 3,930 | 4,120 | -200 | -4.6 | 26,327,800 |
| 06/10 | 3,960 | 4,480 | 3,930 | 4,320 | +410 | +10.5 | 45,179,700 |
| 06/09 | 3,760 | 4,050 | 3,700 | 3,910 | +200 | +5.4 | 44,193,800 |
| 06/08 | 3,450 | 3,720 | 3,230 | 3,710 | +230 | +6.6 | 34,030,900 |
| 06/07 | 3,830 | 3,850 | 3,080 | 3,480 | -370 | -9.6 | 28,118,700 |
| 06/06 | 3,780 | 3,870 | 3,250 | 3,850 | +110 | +2.9 | 32,246,600 |
| 06/05 | 4,110 | 4,390 | 3,690 | 3,740 | -390 | -9.4 | 37,579,800 |
| 06/04 | 4,080 | 4,300 | 3,920 | 4,130 | 0 | 0.0 | 25,777,400 |
| 06/03 | 3,960 | 4,200 | 3,650 | 4,130 | +100 | +2.5 | 21,615,400 |
| 06/02 | 4,360 | 4,560 | 3,600 | 4,030 | -390 | -8.8 | 27,082,800 |
| 06/01 | 4,380 | 4,650 | 3,800 | 4,420 | +120 | +2.8 | 34,462,600 |
| 05/12 | 3,420 | 4,960 | 3,360 | 4,300 | +950 | +28.4 | 76,151,100 |
| 05/11 | 3,070 | 3,420 | 2,980 | 3,350 | +330 | +10.9 | 33,945,400 |
| 05/10 | 2,920 | 3,100 | 2,650 | 3,020 | +150 | +5.2 | 32,094,200 |
| 05/09 | 2,370 | 3,020 | 2,360 | 2,870 | +500 | +21.1 | 31,215,900 |
| 05/08 | 2,240 | 2,440 | 2,110 | 2,370 | +130 | +5.8 | 22,882,000 |
| 05/07 | 2,130 | 2,260 | 2,090 | 2,240 | +110 | +5.2 | 14,090,900 |
| 05/06 | 1,940 | 2,160 | 1,940 | 2,130 | +180 | +9.2 | 17,178,600 |
| 05/05 | 2,010 | 2,110 | 1,910 | 1,950 | -80 | -3.9 | 18,776,100 |
| 05/04 | 1,840 | 2,090 | 1,830 | 2,030 | +180 | +9.7 | 31,908,700 |
| 05/03 | 1,810 | 1,980 | 1,800 | 1,850 | +50 | +2.8 | 19,153,500 |
| 05/02 | 1,720 | 1,860 | 1,700 | 1,800 | +90 | +5.3 | 15,271,400 |
| 05/01 | 1,670 | 1,740 | 1,660 | 1,710 | +30 | +1.8 | 8,480,100 |
▶︎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
