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
7,215
円
取引時間外
(23:57)
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) | 3,087 (24/01/04) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,435 (24/12/27) | 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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 7,400 | 7,426 | 7,109 | 7,280 | -142 | -1.9 | 25,968,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 2,600 | 2,703 | 2,582 | 2,650 | +26 | +1.0 | 8,435,800 |
| 8/19 | 2,666 | 2,666 | 2,530 | 2,624 | -24 | -0.9 | 8,721,200 |
| 8/12 | 2,669 | 2,819 | 2,621 | 2,648 | +3 | +0.1 | 12,617,800 |
| 8/5 | 2,647 | 2,722 | 2,607 | 2,645 | +50 | +1.9 | 8,726,900 |
| 7/29 | 2,582 | 2,664 | 2,545 | 2,595 | +11 | +0.4 | 6,124,800 |
| 7/22 | 2,510 | 2,629 | 2,509 | 2,584 | +133 | +5.4 | 6,608,500 |
| 7/15 | 2,550 | 2,562 | 2,423 | 2,451 | -40 | -1.6 | 7,193,500 |
| 7/8 | 2,551 | 2,593 | 2,352 | 2,491 | -48 | -1.9 | 10,798,000 |
| 7/1 | 2,603 | 2,684 | 2,517 | 2,539 | -15 | -0.6 | 10,267,700 |
| 6/24 | 2,750 | 2,757 | 2,432 | 2,554 | -213 | -7.7 | 16,947,700 |
| 6/17 | 2,866 | 2,938 | 2,737 | 2,767 | -176 | -6.0 | 16,025,300 |
| 6/10 | 2,777 | 3,105 | 2,610 | 2,943 | +204 | +7.5 | 40,711,700 |
| 6/3 | 2,543 | 2,780 | 2,487 | 2,739 | +238 | +9.5 | 13,053,100 |
| 5/27 | 2,499 | 2,519 | 2,389 | 2,501 | +20 | +0.8 | 8,727,200 |
| 5/20 | 2,400 | 2,519 | 2,342 | 2,481 | +115 | +4.9 | 9,501,400 |
| 5/13 | 2,370 | 2,399 | 2,194 | 2,366 | -32 | -1.3 | 14,171,200 |
| 5/6 | 2,306 | 2,412 | 2,271 | 2,398 | +90 | +3.9 | 3,092,900 |
| 4/28 | 2,309 | 2,312 | 2,200 | 2,308 | -55 | -2.3 | 5,975,200 |
| 4/22 | 2,343 | 2,426 | 2,306 | 2,363 | +16 | +0.7 | 8,206,500 |
| 4/15 | 2,127 | 2,370 | 2,127 | 2,347 | +223 | +10.5 | 8,988,900 |
| 4/8 | 2,224 | 2,247 | 2,027 | 2,124 | -96 | -4.3 | 6,861,900 |
| 4/1 | 2,288 | 2,296 | 2,170 | 2,220 | -48 | -2.1 | 5,766,000 |
| 3/25 | 2,155 | 2,276 | 2,150 | 2,268 | +147 | +6.9 | 5,735,000 |
| 3/18 | 2,041 | 2,130 | 2,031 | 2,121 | +106 | +5.3 | 5,691,900 |
| 3/11 | 2,080 | 2,093 | 1,934 | 2,015 | -101 | -4.8 | 7,548,000 |
| 3/4 | 2,091 | 2,199 | 2,088 | 2,116 | +58 | +2.8 | 6,997,200 |
| 2/25 | 2,084 | 2,091 | 2,003 | 2,058 | -58 | -2.7 | 4,823,900 |
| 2/18 | 2,205 | 2,207 | 2,078 | 2,116 | -99 | -4.5 | 5,976,300 |
▶︎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
