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
7,037.5
円
(13:55)
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 | 7,038 | -242 | -3.3 | 42,277,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/12 | 1,550 | 1,690 | 1,550 | 1,680 | +130 | +8.4 | 8,570,400 |
| 04/11 | 1,680 | 1,730 | 1,530 | 1,550 | -130 | -7.7 | 13,126,000 |
| 04/10 | 1,680 | 1,820 | 1,640 | 1,680 | +20 | +1.2 | 15,327,500 |
| 04/09 | 1,670 | 1,780 | 1,590 | 1,660 | 0 | 0.0 | 15,605,300 |
| 04/08 | 1,630 | 1,670 | 1,480 | 1,660 | +30 | +1.8 | 13,226,000 |
| 04/07 | 1,780 | 1,790 | 1,560 | 1,630 | -130 | -7.4 | 9,070,100 |
| 04/06 | 1,650 | 1,800 | 1,590 | 1,760 | +90 | +5.4 | 14,361,200 |
| 04/05 | 1,680 | 1,710 | 1,460 | 1,670 | -20 | -1.2 | 14,689,600 |
| 04/04 | 1,690 | 1,870 | 1,650 | 1,690 | +20 | +1.2 | 24,726,800 |
| 04/03 | 1,400 | 1,720 | 1,380 | 1,670 | +270 | +19.3 | 36,084,900 |
| 04/02 | 1,260 | 1,410 | 1,230 | 1,400 | +150 | +12.0 | 13,049,000 |
| 04/01 | 1,320 | 1,360 | 1,250 | 1,250 | -70 | -5.3 | 12,855,600 |
| 03/12 | 1,180 | 1,320 | 1,150 | 1,320 | +130 | +10.9 | 12,811,900 |
| 03/11 | 1,410 | 1,420 | 1,110 | 1,190 | -200 | -14.4 | 12,316,000 |
| 03/10 | 1,320 | 1,520 | 1,290 | 1,390 | +70 | +5.3 | 21,810,400 |
| 03/09 | 1,500 | 1,570 | 1,290 | 1,320 | -160 | -10.8 | 10,419,000 |
| 03/08 | 1,270 | 1,550 | 1,200 | 1,480 | +230 | +18.4 | 22,693,600 |
| 03/07 | 1,250 | 1,380 | 1,110 | 1,250 | +20 | +1.6 | 19,472,900 |
| 03/06 | 970 | 1,270 | 970 | 1,230 | +260 | +26.8 | 25,649,200 |
| 03/05 | 980 | 1,010 | 960 | 970 | -10 | -1.0 | 7,022,600 |
| 03/04 | 970 | 1,070 | 950 | 980 | -10 | -1.0 | 8,409,800 |
| 03/03 | 1,030 | 1,080 | 940 | 990 | -40 | -3.9 | 8,792,100 |
| 03/02 | 980 | 1,110 | 980 | 1,030 | +30 | +3.0 | 8,151,200 |
| 03/01 | 950 | 1,090 | 880 | 1,000 | +60 | +6.4 | 11,580,900 |
| 02/12 | 1,020 | 1,050 | 860 | 940 | -80 | -7.8 | 8,109,200 |
| 02/11 | 1,020 | 1,030 | 800 | 1,020 | 0 | 0.0 | 11,394,200 |
| 02/10 | 1,210 | 1,220 | 950 | 1,020 | -220 | -17.7 | 9,582,100 |
| 02/09 | 1,250 | 1,350 | 1,130 | 1,240 | -10 | -0.8 | 9,629,700 |
| 02/08 | 1,390 | 1,390 | 1,230 | 1,250 | -110 | -8.1 | 10,164,000 |
| 02/07 | 1,580 | 1,670 | 1,290 | 1,360 | -170 | -11.1 | 10,808,000 |
▶︎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
