！決算発表予定日 2024/05/07
9107東証P貸借
業種 海運業
川崎汽船 株価時系列データ
PTS
2,040.2
円
取引時間外
(23:44)
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 |
|---|---|
| 2,589.9 (24/03/04) | 1,023.3 (23/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,589.9 (24/03/04) | 1,943.0 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,039.0 | 2,111.5 | 1,985.0 | 2,042.5 | -6.5 | -0.3 | 26,056,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,036.5 | 2,064.5 | 2,030.0 | 2,049.0 | +1.0 | +0.1 | 10,771,300 |
| 4/17 | 1,980.0 | 2,070.0 | 1,975.0 | 2,048.0 | +90.0 | +4.6 | 20,949,100 |
| 4/16 | 2,078.0 | 2,079.5 | 1,950.5 | 1,958.0 | -120.5 | -5.8 | 17,032,800 |
| 4/15 | 2,075.0 | 2,112.0 | 2,034.0 | 2,078.5 | +31.0 | +1.5 | 13,281,200 |
| 4/12 | 2,045.5 | 2,055.0 | 2,010.5 | 2,047.5 | +15.5 | +0.8 | 7,819,700 |
| 4/11 | 2,034.0 | 2,047.0 | 2,007.5 | 2,032.0 | -2.0 | -0.1 | 7,927,600 |
| 4/10 | 2,018.0 | 2,034.0 | 1,984.0 | 2,034.0 | +13.5 | +0.7 | 11,334,900 |
| 4/9 | 2,007.0 | 2,034.0 | 1,990.5 | 2,020.5 | +23.0 | +1.2 | 9,082,900 |
| 4/8 | 2,010.0 | 2,022.5 | 1,967.0 | 1,997.5 | +1.5 | +0.1 | 10,286,800 |
| 4/5 | 1,995.5 | 2,014.5 | 1,980.5 | 1,996.0 | -24.0 | -1.2 | 11,208,300 |
| 4/4 | 2,000.0 | 2,053.0 | 1,982.0 | 2,020.0 | +45.5 | +2.3 | 15,573,200 |
| 4/3 | 1,955.0 | 2,029.5 | 1,943.0 | 1,974.5 | +20.5 | +1.1 | 21,734,500 |
| 4/2 | 2,008.0 | 2,026.0 | 1,947.5 | 1,954.0 | -49.0 | -2.5 | 16,210,900 |
| 4/1 | 2,023.0 | 2,058.5 | 1,993.0 | 2,003.0 | -20.0 | -1.0 | 14,598,200 |
| 3/29 | 2,044.0 | 2,051.0 | 1,983.5 | 2,023.0 | -9.5 | -0.5 | 16,606,700 |
| 3/28 | 2,100.0 | 2,117.0 | 2,030.0 | 2,032.5 | -82.1 | -3.9 | 14,855,300 |
| 3/27 | 2,147.9 | 2,161.3 | 2,114.6 | 2,114.6 | -11.7 | -0.6 | 23,211,232 |
| 3/26 | 2,112.6 | 2,131.6 | 2,091.9 | 2,126.3 | +33.0 | +1.6 | 21,274,112 |
| 3/25 | 2,122.3 | 2,136.3 | 2,065.9 | 2,093.3 | -19.3 | -0.9 | 35,254,252 |
| 3/22 | 2,113.3 | 2,136.9 | 2,098.3 | 2,112.6 | +15.7 | +0.8 | 30,843,308 |
| 3/21 | 2,122.9 | 2,125.3 | 2,069.3 | 2,096.9 | -39.7 | -1.9 | 40,208,201 |
| 3/19 | 2,169.6 | 2,216.3 | 2,102.6 | 2,136.6 | -41.3 | -1.9 | 49,580,595 |
| 3/18 | 2,170.9 | 2,204.3 | 2,125.9 | 2,177.9 | +33.6 | +1.6 | 36,019,560 |
| 3/15 | 2,168.9 | 2,199.6 | 2,133.6 | 2,144.3 | -55.6 | -2.5 | 38,493,684 |
| 3/14 | 2,146.9 | 2,223.6 | 2,134.3 | 2,199.9 | +56.3 | +2.6 | 39,132,091 |
| 3/13 | 2,243.3 | 2,258.9 | 2,142.3 | 2,143.6 | -83.3 | -3.7 | 31,451,114 |
| 3/12 | 2,221.9 | 2,254.9 | 2,192.3 | 2,226.9 | -6.0 | -0.3 | 23,564,935 |
| 3/11 | 2,271.6 | 2,273.3 | 2,205.6 | 2,232.9 | -57.0 | -2.5 | 24,673,446 |
| 3/8 | 2,316.6 | 2,324.9 | 2,263.9 | 2,289.9 | -14.0 | -0.6 | 23,644,136 |
| 3/7 | 2,358.9 | 2,364.6 | 2,295.3 | 2,303.9 | -44.7 | -1.9 | 29,600,396 |
▶︎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