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
6,793
円
(23:06)
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 | 6,755 | 6,819 | -461 | -6.3 | 38,765,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,599 | 1,853 | 1,588 | 1,706 | +141 | +9.0 | 6,259,600 |
| 5/22 | 1,509 | 1,647 | 1,486 | 1,565 | +56 | +3.7 | 4,178,500 |
| 5/15 | 1,639 | 1,689 | 1,478 | 1,509 | -90 | -5.6 | 7,832,200 |
| 5/8 | 1,528 | 1,603 | 1,512 | 1,599 | +32 | +2.0 | 1,853,300 |
| 5/1 | 1,503 | 1,665 | 1,493 | 1,567 | +79 | +5.3 | 3,806,600 |
| 4/24 | 1,498 | 1,514 | 1,423 | 1,488 | -15 | -1.0 | 4,462,900 |
| 4/17 | 1,471 | 1,509 | 1,405 | 1,503 | +4 | +0.3 | 5,426,400 |
| 4/10 | 1,362 | 1,508 | 1,331 | 1,499 | +140 | +10.3 | 6,596,800 |
| 4/3 | 1,594 | 1,638 | 1,342 | 1,359 | -322 | -19.2 | 7,127,700 |
| 3/27 | 1,422 | 1,741 | 1,406 | 1,681 | +246 | +17.1 | 8,352,600 |
| 3/19 | 1,455 | 1,542 | 1,347 | 1,435 | +10 | +0.7 | 7,602,400 |
| 3/13 | 1,740 | 1,747 | 1,376 | 1,425 | -390 | -21.5 | 9,675,800 |
| 3/6 | 1,920 | 2,007 | 1,809 | 1,815 | -145 | -7.4 | 4,888,200 |
| 2/28 | 2,085 | 2,146 | 1,929 | 1,960 | -245 | -11.1 | 6,114,200 |
| 2/21 | 2,186 | 2,263 | 2,182 | 2,205 | -31 | -1.4 | 4,322,500 |
| 2/14 | 2,249 | 2,305 | 2,183 | 2,236 | -45 | -2.0 | 4,656,300 |
| 2/7 | 2,123 | 2,415 | 2,101 | 2,281 | +84 | +3.8 | 9,992,000 |
| 1/31 | 2,272 | 2,293 | 2,180 | 2,197 | -124 | -5.3 | 4,440,000 |
| 1/24 | 2,381 | 2,424 | 2,312 | 2,321 | -61 | -2.6 | 3,286,400 |
| 1/17 | 2,399 | 2,414 | 2,314 | 2,382 | -1 | +0.0 | 3,465,400 |
| 1/10 | 2,373 | 2,396 | 2,319 | 2,383 | -25 | -1.0 | 3,387,600 |
| 12/30 | 2,420 | 2,420 | 2,389 | 2,408 | -22 | -0.9 | 550,200 |
| 12/27 | 2,483 | 2,497 | 2,366 | 2,430 | -46 | -1.9 | 3,061,700 |
| 12/20 | 2,601 | 2,615 | 2,472 | 2,476 | -105 | -4.1 | 3,975,700 |
| 12/13 | 2,513 | 2,589 | 2,448 | 2,581 | +111 | +4.5 | 4,937,300 |
| 12/6 | 2,461 | 2,493 | 2,409 | 2,470 | +12 | +0.5 | 3,521,200 |
| 11/29 | 2,467 | 2,534 | 2,453 | 2,458 | +18 | +0.7 | 3,868,500 |
| 11/22 | 2,569 | 2,575 | 2,395 | 2,440 | -112 | -4.4 | 4,187,300 |
| 11/15 | 2,623 | 2,652 | 2,520 | 2,552 | -43 | -1.7 | 4,165,500 |
| 11/8 | 2,568 | 2,646 | 2,534 | 2,595 | +77 | +3.1 | 4,048,300 |
▶︎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
