！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
2,143
円
(23:47)
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) | 1,026.6 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,138.5 | 2,171.5 | 2,122.5 | 2,142.5 | +11.5 | +0.5 | 8,708,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 2,374.9 | 2,385.9 | 2,328.9 | 2,348.6 | -42.7 | -1.8 | 32,572,825 |
| 3/5 | 2,403.3 | 2,409.3 | 2,369.9 | 2,391.3 | -19.3 | -0.8 | 31,867,818 |
| 3/4 | 2,586.3 | 2,589.9 | 2,401.3 | 2,410.6 | -172.0 | -6.7 | 78,113,880 |
| 3/1 | 2,359.9 | 2,584.9 | 2,355.3 | 2,582.6 | +198.3 | +8.3 | 92,876,127 |
| 2/29 | 2,321.6 | 2,394.9 | 2,317.3 | 2,384.3 | +84.0 | +3.7 | 52,574,025 |
| 2/28 | 2,316.3 | 2,329.9 | 2,282.3 | 2,300.3 | -18.3 | -0.8 | 29,158,491 |
| 2/27 | 2,357.3 | 2,366.3 | 2,314.9 | 2,318.6 | -50.3 | -2.1 | 26,123,061 |
| 2/26 | 2,406.6 | 2,433.3 | 2,350.9 | 2,368.9 | -50.7 | -2.1 | 35,793,957 |
| 2/22 | 2,399.9 | 2,471.3 | 2,392.3 | 2,419.6 | +30.7 | +1.3 | 52,276,422 |
| 2/21 | 2,349.6 | 2,499.9 | 2,338.3 | 2,388.9 | +7.0 | +0.3 | 71,329,912 |
| 2/20 | 2,355.6 | 2,408.3 | 2,344.9 | 2,381.9 | +37.0 | +1.6 | 41,769,417 |
| 2/19 | 2,366.3 | 2,373.9 | 2,314.9 | 2,344.9 | -9.0 | -0.4 | 29,553,295 |
| 2/16 | 2,279.9 | 2,417.6 | 2,273.3 | 2,353.9 | +50.6 | +2.2 | 55,073,350 |
| 2/15 | 2,301.3 | 2,323.6 | 2,249.6 | 2,303.3 | +5.7 | +0.3 | 27,799,478 |
| 2/14 | 2,241.9 | 2,303.3 | 2,224.3 | 2,297.6 | +66.3 | +3.0 | 30,232,502 |
| 2/13 | 2,176.3 | 2,234.9 | 2,160.6 | 2,231.3 | +53.4 | +2.5 | 34,849,848 |
| 2/9 | 2,224.9 | 2,225.6 | 2,174.9 | 2,177.9 | -145.0 | -6.2 | 41,476,614 |
| 2/8 | 2,333.3 | 2,359.9 | 2,310.9 | 2,322.9 | -18.7 | -0.8 | 30,060,000 |
| 2/7 | 2,283.3 | 2,345.9 | 2,267.9 | 2,341.6 | +59.0 | +2.6 | 39,420,094 |
| 2/6 | 2,315.6 | 2,346.3 | 2,278.3 | 2,282.6 | -17.3 | -0.8 | 41,385,113 |
| 2/5 | 2,385.3 | 2,393.9 | 2,290.6 | 2,299.9 | -28.7 | -1.2 | 55,014,549 |
| 2/2 | 2,331.9 | 2,334.6 | 2,256.6 | 2,328.6 | -28.3 | -1.2 | 45,450,154 |
▶︎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