9107東証P貸借
業種 海運業
川崎汽船 株価時系列データ
PTS
2,164.5
円
(23:53)
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 |
|---|---|
| 2,796.0 (24/07/04) | 1,656.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,796.0 (24/07/04) | 1,656.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,173.0 | 2,186.5 | 2,154.0 | 2,159.5 | -13.5 | -0.6 | 5,123,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 2,147.0 | 2,156.0 | 2,131.0 | 2,151.5 | +4.5 | +0.2 | 3,568,500 |
| 12/24 | 2,110.0 | 2,148.5 | 2,109.0 | 2,147.0 | +44.5 | +2.1 | 4,977,700 |
| 12/23 | 2,115.0 | 2,124.5 | 2,077.0 | 2,102.5 | -4.5 | -0.2 | 5,279,500 |
| 12/20 | 2,160.0 | 2,220.5 | 2,107.0 | 2,107.0 | -35.5 | -1.7 | 12,155,400 |
| 12/19 | 2,070.0 | 2,145.0 | 2,070.0 | 2,142.5 | +50.0 | +2.4 | 8,843,700 |
| 12/18 | 2,118.0 | 2,143.5 | 2,083.0 | 2,092.5 | -24.0 | -1.1 | 6,944,700 |
| 12/17 | 2,108.0 | 2,127.5 | 2,097.5 | 2,116.5 | +26.0 | +1.2 | 5,222,700 |
| 12/16 | 2,111.5 | 2,131.5 | 2,082.0 | 2,090.5 | -19.5 | -0.9 | 4,702,300 |
| 12/13 | 2,079.5 | 2,110.0 | 2,076.5 | 2,110.0 | +30.5 | +1.5 | 6,208,300 |
| 12/12 | 2,075.0 | 2,090.0 | 2,048.5 | 2,079.5 | +11.0 | +0.5 | 6,067,500 |
| 12/11 | 2,093.5 | 2,112.0 | 2,062.0 | 2,068.5 | -19.0 | -0.9 | 4,957,900 |
| 12/10 | 2,082.0 | 2,098.5 | 2,070.5 | 2,087.5 | +25.5 | +1.2 | 4,097,200 |
| 12/9 | 2,059.5 | 2,093.0 | 2,036.5 | 2,062.0 | +7.5 | +0.4 | 5,436,500 |
| 12/6 | 2,075.0 | 2,086.0 | 2,048.0 | 2,054.5 | -5.5 | -0.3 | 4,740,700 |
| 12/5 | 2,095.0 | 2,104.0 | 2,053.0 | 2,060.0 | -34.5 | -1.7 | 4,598,400 |
| 12/4 | 2,131.0 | 2,138.0 | 2,069.5 | 2,094.5 | -15.0 | -0.7 | 5,709,800 |
| 12/3 | 2,052.0 | 2,129.0 | 2,047.0 | 2,109.5 | +97.5 | +4.9 | 11,587,900 |
| 12/2 | 2,005.0 | 2,027.0 | 2,002.5 | 2,012.0 | +19.5 | +1.0 | 5,468,900 |
| 11/29 | 2,003.0 | 2,029.0 | 1,992.5 | 1,992.5 | -10.5 | -0.5 | 5,384,700 |
| 11/28 | 1,980.0 | 2,016.0 | 1,977.5 | 2,003.0 | +13.0 | +0.7 | 5,814,800 |
| 11/27 | 2,031.5 | 2,043.5 | 1,980.0 | 1,990.0 | -65.5 | -3.2 | 9,910,900 |
| 11/26 | 2,104.0 | 2,114.5 | 2,041.0 | 2,055.5 | -76.0 | -3.6 | 10,162,500 |
| 11/25 | 2,150.0 | 2,167.0 | 2,126.0 | 2,131.5 | -23.5 | -1.1 | 8,929,000 |
| 11/22 | 2,166.0 | 2,205.5 | 2,143.5 | 2,155.0 | -34.0 | -1.6 | 7,070,300 |
| 11/21 | 2,195.0 | 2,208.5 | 2,161.5 | 2,189.0 | +13.5 | +0.6 | 5,893,500 |
| 11/20 | 2,160.0 | 2,194.5 | 2,154.5 | 2,175.5 | +2.0 | +0.1 | 6,089,200 |
| 11/19 | 2,170.0 | 2,173.5 | 2,134.0 | 2,173.5 | 0 | 0.0 | 5,901,500 |
| 11/18 | 2,116.0 | 2,174.0 | 2,108.0 | 2,173.5 | +65.5 | +3.1 | 10,641,900 |
| 11/15 | 2,090.0 | 2,121.5 | 2,073.0 | 2,108.0 | +36.0 | +1.7 | 7,453,000 |
| 11/14 | 2,106.0 | 2,137.5 | 2,063.5 | 2,072.0 | -40.0 | -1.9 | 7,473,000 |
▶︎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
