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
5,544
円
(23:37)
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 |
|---|---|
| 5,955 (24/05/10) | 2,786 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,955 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 5,594 | 5,611 | 5,493 | 5,520 | -121 | -2.2 | 2,030,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/10 | 3,085 | 3,135 | 3,000 | 3,000 | -65 | -2.1 | 5,488,300 |
| 3/3 | 3,000 | 3,065 | 2,969 | 3,065 | +98 | +3.3 | 4,879,100 |
| 2/24 | 3,085 | 3,090 | 2,915 | 2,967 | -73 | -2.4 | 4,787,600 |
| 2/17 | 2,900 | 3,075 | 2,850 | 3,040 | +128 | +4.4 | 10,435,700 |
| 2/10 | 2,939 | 3,015 | 2,818 | 2,912 | +1 | +0.0 | 13,108,000 |
| 2/3 | 2,943 | 2,989 | 2,860 | 2,911 | -39 | -1.3 | 7,352,600 |
| 1/27 | 2,875 | 3,005 | 2,839 | 2,950 | +114 | +4.0 | 6,527,300 |
| 1/20 | 2,878 | 2,909 | 2,771 | 2,836 | -92 | -3.1 | 10,229,000 |
| 1/13 | 2,942 | 2,985 | 2,872 | 2,928 | -9 | -0.3 | 8,240,100 |
| 1/6 | 3,040 | 3,060 | 2,907 | 2,937 | -153 | -5.0 | 5,975,000 |
| 12/30 | 3,050 | 3,180 | 3,045 | 3,090 | +40 | +1.3 | 6,638,300 |
| 12/23 | 3,245 | 3,260 | 3,000 | 3,050 | -185 | -5.7 | 10,387,400 |
| 12/16 | 3,015 | 3,285 | 3,000 | 3,235 | +230 | +7.7 | 15,697,300 |
| 12/9 | 2,860 | 3,045 | 2,836 | 3,005 | +172 | +6.1 | 11,124,600 |
| 12/2 | 2,890 | 2,935 | 2,792 | 2,833 | -55 | -1.9 | 11,263,000 |
| 11/25 | 2,933 | 2,962 | 2,787 | 2,888 | -42 | -1.4 | 14,105,500 |
| 11/18 | 2,820 | 2,998 | 2,785 | 2,930 | +69 | +2.4 | 13,777,100 |
| 11/11 | 2,635 | 2,875 | 2,597 | 2,861 | +253 | +9.7 | 19,034,800 |
| 11/4 | 2,486 | 2,618 | 2,482 | 2,608 | +149 | +6.1 | 6,182,600 |
| 10/28 | 2,421 | 2,495 | 2,412 | 2,459 | +71 | +3.0 | 5,851,700 |
| 10/21 | 2,329 | 2,428 | 2,326 | 2,388 | +33 | +1.4 | 5,257,700 |
| 10/14 | 2,324 | 2,366 | 2,274 | 2,355 | +31 | +1.3 | 5,577,500 |
| 10/7 | 2,190 | 2,365 | 2,163 | 2,324 | +137 | +6.3 | 8,467,700 |
| 9/30 | 2,423 | 2,425 | 2,180 | 2,187 | -296 | -11.9 | 10,826,800 |
| 9/22 | 2,497 | 2,524 | 2,418 | 2,483 | -14 | -0.6 | 5,026,700 |
| 9/16 | 2,633 | 2,637 | 2,482 | 2,497 | -116 | -4.4 | 7,823,900 |
| 9/9 | 2,622 | 2,689 | 2,580 | 2,613 | +10 | +0.4 | 8,374,800 |
| 9/2 | 2,577 | 2,730 | 2,566 | 2,603 | -47 | -1.8 | 9,752,100 |
▶︎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