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
6,848.1
円
(11:29)
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) | 3,191 (24/01/18) |
| 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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 7,321 | 7,365 | 6,819 | 6,849 | -431 | -5.9 | 27,680,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 2,120 | 2,204 | 2,052 | 2,154 | +81 | +3.9 | 13,023,300 |
| 12/18 | 1,825 | 2,128 | 1,819 | 2,073 | +280 | +15.6 | 23,795,600 |
| 12/11 | 1,620 | 1,793 | 1,556 | 1,793 | +191 | +11.9 | 12,691,800 |
| 12/4 | 1,576 | 1,607 | 1,488 | 1,602 | +12 | +0.8 | 21,557,100 |
| 11/27 | 1,630 | 1,666 | 1,575 | 1,590 | +2 | +0.1 | 10,702,600 |
| 11/20 | 1,571 | 1,637 | 1,543 | 1,588 | +47 | +3.1 | 10,078,200 |
| 11/13 | 1,390 | 1,674 | 1,358 | 1,541 | +158 | +11.4 | 17,370,800 |
| 11/6 | 1,257 | 1,385 | 1,257 | 1,383 | +143 | +11.5 | 10,046,400 |
| 10/30 | 1,355 | 1,377 | 1,231 | 1,240 | -117 | -8.6 | 9,864,900 |
| 10/23 | 1,303 | 1,369 | 1,288 | 1,357 | +76 | +5.9 | 7,740,200 |
| 10/16 | 1,399 | 1,400 | 1,281 | 1,281 | -121 | -8.6 | 7,814,500 |
| 10/9 | 1,417 | 1,472 | 1,385 | 1,402 | +32 | +2.3 | 7,666,400 |
| 10/2 | 1,450 | 1,493 | 1,365 | 1,370 | -71 | -4.9 | 6,840,200 |
| 9/25 | 1,492 | 1,498 | 1,437 | 1,441 | -86 | -5.6 | 4,088,300 |
| 9/18 | 1,585 | 1,611 | 1,492 | 1,527 | -40 | -2.6 | 5,688,300 |
| 9/11 | 1,475 | 1,567 | 1,469 | 1,567 | +92 | +6.2 | 5,995,300 |
| 9/4 | 1,525 | 1,549 | 1,445 | 1,475 | -9 | -0.6 | 5,550,100 |
| 8/28 | 1,471 | 1,533 | 1,445 | 1,484 | +16 | +1.1 | 6,049,700 |
| 8/21 | 1,516 | 1,541 | 1,447 | 1,468 | -55 | -3.6 | 5,082,700 |
| 8/14 | 1,488 | 1,614 | 1,470 | 1,523 | +95 | +6.7 | 6,755,000 |
| 8/7 | 1,434 | 1,552 | 1,384 | 1,428 | -6 | -0.4 | 8,165,900 |
| 7/31 | 1,608 | 1,621 | 1,430 | 1,434 | -186 | -11.5 | 5,530,600 |
| 7/22 | 1,658 | 1,669 | 1,615 | 1,620 | -37 | -2.2 | 2,286,600 |
| 7/17 | 1,531 | 1,710 | 1,531 | 1,657 | +170 | +11.4 | 7,270,700 |
| 7/10 | 1,537 | 1,605 | 1,487 | 1,487 | -40 | -2.6 | 5,328,100 |
| 7/3 | 1,524 | 1,576 | 1,480 | 1,527 | -30 | -1.9 | 9,581,700 |
| 6/26 | 1,680 | 1,737 | 1,550 | 1,557 | -141 | -8.3 | 7,138,800 |
| 6/19 | 1,740 | 1,824 | 1,660 | 1,698 | -70 | -4.0 | 7,364,600 |
| 6/12 | 1,968 | 2,016 | 1,704 | 1,768 | -120 | -6.4 | 7,449,000 |
| 6/5 | 1,690 | 1,889 | 1,681 | 1,888 | +182 | +10.7 | 5,962,800 |
▶︎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
