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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 5,821 | 5,861 | 5,493 | 5,520 | -301 | -5.2 | 12,591,600 |
| 5/10 | 4,899 | 5,955 | 4,814 | 5,821 | +966 | +19.9 | 27,854,300 |
| 5/2 | 4,783 | 4,920 | 4,705 | 4,855 | +142 | +3.0 | 4,658,000 |
| 4/26 | 4,750 | 4,934 | 4,614 | 4,713 | -86 | -1.8 | 8,987,700 |
| 4/19 | 4,727 | 4,944 | 4,673 | 4,799 | +22 | +0.5 | 10,792,500 |
| 4/12 | 4,694 | 4,795 | 4,622 | 4,777 | +118 | +2.5 | 6,855,800 |
| 4/5 | 5,016 | 5,044 | 4,571 | 4,659 | -438 | -8.6 | 12,025,500 |
| 3/29 | 4,970 | 5,137 | 4,930 | 5,097 | +132 | +2.7 | 11,808,900 |
| 3/22 | 4,676 | 5,035 | 4,654 | 4,965 | +322 | +6.9 | 9,340,500 |
| 3/15 | 4,691 | 4,790 | 4,445 | 4,643 | -188 | -3.9 | 12,703,000 |
| 3/8 | 4,235 | 5,056 | 4,165 | 4,831 | +608 | +14.4 | 19,919,600 |
| 3/1 | 4,050 | 4,300 | 4,003 | 4,223 | +280 | +7.1 | 12,523,300 |
| 2/22 | 3,848 | 3,953 | 3,768 | 3,943 | +157 | +4.2 | 7,822,500 |
| 2/16 | 3,631 | 3,868 | 3,584 | 3,786 | +185 | +5.1 | 12,081,400 |
| 2/9 | 3,374 | 3,619 | 3,270 | 3,601 | +265 | +7.9 | 16,632,500 |
| 2/2 | 3,328 | 3,373 | 3,285 | 3,336 | +55 | +1.7 | 5,451,400 |
| 1/26 | 3,231 | 3,348 | 3,206 | 3,281 | +75 | +2.3 | 7,388,800 |
| 1/19 | 3,270 | 3,323 | 3,191 | 3,206 | -56 | -1.7 | 5,721,200 |
| 1/12 | 3,268 | 3,327 | 3,193 | 3,262 | +7 | +0.2 | 6,652,600 |
| 1/5 | 3,123 | 3,257 | 3,087 | 3,255 | +136 | +4.4 | 3,104,300 |
| 12/29 | 3,088 | 3,168 | 3,061 | 3,119 | +61 | +2.0 | 4,581,900 |
| 12/22 | 2,900 | 3,098 | 2,881 | 3,058 | +120 | +4.1 | 7,929,900 |
| 12/15 | 3,100 | 3,178 | 2,786 | 2,938 | -114 | -3.7 | 14,950,200 |
| 12/8 | 3,331 | 3,336 | 2,990 | 3,052 | -294 | -8.8 | 8,044,400 |
| 12/1 | 3,450 | 3,450 | 3,295 | 3,346 | -112 | -3.2 | 6,051,000 |
| 11/24 | 3,415 | 3,484 | 3,258 | 3,458 | +31 | +0.9 | 6,603,500 |
| 11/17 | 3,258 | 3,430 | 3,219 | 3,427 | +161 | +4.9 | 8,639,300 |
| 11/10 | 3,373 | 3,509 | 3,056 | 3,266 | -37 | -1.1 | 19,146,100 |
| 11/2 | 3,330 | 3,383 | 3,217 | 3,303 | -61 | -1.8 | 8,350,100 |
| 10/27 | 3,411 | 3,432 | 3,227 | 3,364 | -69 | -2.0 | 9,550,300 |
▶︎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
