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
6,510
円
(23:40)
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 |
|---|---|
| 7,155 (24/11/08) | 3,024 (23/12/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,155 (24/11/08) | 3,087 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 6,436 | 6,697 | 6,159 | 6,524 | +114 | +1.8 | 92,769,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 6,288 | 6,861 | 5,975 | 6,410 | +168 | +2.7 | 90,434,800 |
| 12/6 | 5,481 | 6,753 | 5,455 | 6,242 | +706 | +12.8 | 69,472,900 |
| 11/29 | 6,321 | 6,423 | 5,531 | 5,536 | -746 | -11.9 | 39,268,900 |
| 11/22 | 6,325 | 6,480 | 6,058 | 6,282 | -143 | -2.2 | 45,232,200 |
| 11/15 | 6,925 | 6,947 | 6,355 | 6,425 | -603 | -8.6 | 74,303,200 |
| 11/8 | 5,720 | 7,155 | 5,703 | 7,028 | +1,302 | +22.7 | 73,312,300 |
| 11/1 | 5,690 | 5,978 | 5,565 | 5,726 | -64 | -1.1 | 41,476,600 |
| 10/25 | 6,400 | 6,429 | 5,690 | 5,790 | -651 | -10.1 | 47,080,300 |
| 10/18 | 6,499 | 6,624 | 6,203 | 6,441 | -61 | -0.9 | 48,123,000 |
| 10/11 | 6,325 | 6,573 | 6,115 | 6,502 | +277 | +4.5 | 61,737,200 |
| 10/4 | 5,896 | 6,599 | 5,791 | 6,225 | +129 | +2.1 | 71,635,500 |
| 9/27 | 5,545 | 6,098 | 5,460 | 6,096 | +685 | +12.7 | 34,872,700 |
| 9/20 | 4,960 | 5,496 | 4,835 | 5,411 | +493 | +10.0 | 32,548,500 |
| 9/13 | 4,482 | 4,970 | 4,247 | 4,918 | +226 | +4.8 | 31,394,200 |
| 9/6 | 5,295 | 5,429 | 4,647 | 4,692 | -459 | -8.9 | 26,752,700 |
| 8/30 | 4,963 | 5,155 | 4,801 | 5,151 | +140 | +2.8 | 18,131,500 |
| 8/23 | 5,021 | 5,273 | 4,775 | 5,011 | -44 | -0.9 | 32,534,100 |
| 8/16 | 4,354 | 5,058 | 4,330 | 5,055 | +868 | +20.7 | 29,554,900 |
| 8/9 | 4,245 | 4,410 | 3,692 | 4,187 | -548 | -11.6 | 47,428,800 |
| 8/2 | 5,490 | 5,631 | 4,713 | 4,735 | -622 | -11.6 | 20,720,600 |
| 7/26 | 6,200 | 6,230 | 5,160 | 5,357 | -878 | -14.1 | 24,727,100 |
| 7/19 | 5,844 | 6,719 | 5,831 | 6,235 | +512 | +9.0 | 37,093,400 |
| 7/12 | 6,023 | 6,243 | 5,707 | 5,723 | -400 | -6.5 | 26,556,600 |
| 7/5 | 6,130 | 6,473 | 5,895 | 6,123 | +13 | +0.2 | 54,641,700 |
| 6/28 | 5,731 | 6,183 | 5,694 | 6,110 | +416 | +7.3 | 14,650,400 |
| 6/21 | 5,769 | 5,773 | 5,469 | 5,694 | -151 | -2.6 | 10,083,100 |
| 6/14 | 5,622 | 5,874 | 5,516 | 5,845 | +290 | +5.2 | 8,767,400 |
| 6/7 | 6,000 | 6,048 | 5,540 | 5,555 | -415 | -7.0 | 8,896,000 |
| 5/31 | 5,847 | 6,212 | 5,802 | 5,970 | +178 | +3.1 | 13,099,600 |
| 5/24 | 5,555 | 5,900 | 5,508 | 5,792 | +272 | +4.9 | 10,581,400 |
▶︎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
