！決算発表予定日 2024/05/09
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
4,902.5
円
取引時間外
(23:52)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,137 (24/03/27) | 2,739 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,137 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,899 | 5,000 | 4,873 | 4,907 | +52 | +1.1 | 6,108,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 3,644 | 3,688 | 3,261 | 3,372 | -248 | -6.9 | 9,751,100 |
| 9/29 | 3,728 | 3,819 | 3,593 | 3,620 | -131 | -3.5 | 8,781,500 |
| 9/22 | 3,878 | 3,937 | 3,696 | 3,751 | -132 | -3.4 | 6,967,700 |
| 9/15 | 4,190 | 4,194 | 3,721 | 3,883 | -248 | -6.0 | 21,073,400 |
| 9/8 | 3,785 | 4,228 | 3,757 | 4,131 | +371 | +9.9 | 13,986,400 |
| 9/1 | 3,561 | 3,808 | 3,549 | 3,760 | +239 | +6.8 | 8,557,500 |
| 8/25 | 3,564 | 3,673 | 3,479 | 3,521 | -16 | -0.5 | 7,438,900 |
| 8/18 | 3,552 | 3,601 | 3,453 | 3,537 | -14 | -0.4 | 8,080,100 |
| 8/10 | 3,750 | 3,942 | 3,471 | 3,551 | -229 | -6.1 | 21,520,000 |
| 8/4 | 3,613 | 3,788 | 3,562 | 3,780 | +225 | +6.3 | 7,666,600 |
| 7/28 | 3,648 | 3,668 | 3,495 | 3,555 | -48 | -1.3 | 8,457,100 |
| 7/21 | 3,427 | 3,666 | 3,397 | 3,603 | +174 | +5.1 | 8,070,400 |
| 7/14 | 3,717 | 3,739 | 3,382 | 3,429 | -289 | -7.8 | 8,720,800 |
| 7/7 | 3,730 | 3,868 | 3,697 | 3,718 | +44 | +1.2 | 9,862,300 |
| 6/30 | 3,502 | 3,680 | 3,456 | 3,674 | +132 | +3.7 | 8,754,100 |
| 6/23 | 3,585 | 3,726 | 3,502 | 3,542 | +4 | +0.1 | 11,414,900 |
| 6/16 | 3,449 | 3,593 | 3,396 | 3,538 | +119 | +3.5 | 13,626,000 |
| 6/9 | 3,107 | 3,553 | 3,100 | 3,419 | +379 | +12.5 | 27,598,100 |
| 6/2 | 3,165 | 3,200 | 2,867 | 3,040 | -100 | -3.2 | 12,569,600 |
| 5/26 | 2,872 | 3,160 | 2,848 | 3,140 | +313 | +11.1 | 16,489,700 |
| 5/19 | 2,780 | 2,853 | 2,739 | 2,827 | +74 | +2.7 | 8,398,900 |
| 5/12 | 2,982 | 3,045 | 2,743 | 2,753 | -231 | -7.7 | 14,438,900 |
| 5/2 | 2,959 | 3,000 | 2,949 | 2,984 | +46 | +1.6 | 2,383,500 |
| 4/28 | 2,914 | 2,954 | 2,865 | 2,938 | +24 | +0.8 | 4,188,400 |
| 4/21 | 2,916 | 2,931 | 2,870 | 2,914 | +34 | +1.2 | 4,703,700 |
| 4/14 | 2,868 | 2,926 | 2,848 | 2,880 | +20 | +0.7 | 4,576,200 |
| 4/7 | 2,917 | 2,954 | 2,797 | 2,860 | -34 | -1.2 | 5,481,000 |
| 3/31 | 2,766 | 2,908 | 2,740 | 2,894 | +133 | +4.8 | 5,205,500 |
| 3/24 | 2,689 | 2,784 | 2,683 | 2,761 | +42 | +1.5 | 3,834,600 |
| 3/17 | 2,955 | 2,963 | 2,671 | 2,719 | -281 | -9.4 | 8,780,900 |
▶︎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