！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,130.0 | 2,221.5 | 2,109.5 | 2,142.5 | +51.0 | +2.4 | 52,506,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,091.5 | +2.4 | 2,064.1 | 46,025,300 | 7,538,700 | 17,665,200 | 2.34 |
| 4/19 | 2,042.5 | -0.2 | 2,038.3 | 88,091,200 | 7,328,100 | 18,574,000 | 2.53 |
| 4/12 | 2,047.5 | +2.6 | 2,013.6 | 46,451,900 | 8,093,600 | 19,113,600 | 2.36 |
| 4/5 | 1,996.0 | -1.3 | 2,001.1 | 79,325,100 | 8,309,800 | 19,464,200 | 2.34 |
| 3/29 | 2,023.0 | -4.2 | 2,091.2 | 111,201,596 | 13,224,300 | 20,140,700 | 1.52 |
| 3/22 | 2,112.6 | -1.5 | 2,134.7 | 156,651,664 | 4,209,400 | 6,662,100 | 1.58 |
| 3/15 | 2,144.3 | -6.4 | 2,190.8 | 157,315,271 | 3,518,100 | 6,362,500 | 1.81 |
| 3/8 | 2,289.9 | -11.3 | 2,386.9 | 195,799,055 | 5,003,900 | 5,735,200 | 1.15 |
| 3/1 | 2,582.6 | +6.7 | 2,412.6 | 236,525,661 | 7,667,700 | 2,057,100 | 0.27 |
| 2/22 | 2,419.6 | +2.8 | 2,406.2 | 194,929,046 | 5,722,000 | 2,991,300 | 0.52 |
| 2/16 | 2,353.9 | +8.1 | 2,289.8 | 147,955,177 | 5,671,400 | 3,576,100 | 0.63 |
| 2/9 | 2,177.9 | -6.5 | 2,298.4 | 207,356,370 | 5,550,000 | 5,135,000 | 0.93 |
| 2/2 | 2,328.6 | -0.3 | 2,360.0 | 215,407,551 | 6,235,000 | 4,117,500 | 0.66 |
| 1/26 | 2,335.3 | -3.3 | 2,394.7 | 256,015,956 | 6,711,100 | 3,966,900 | 0.59 |
| 1/19 | 2,414.3 | +11.5 | 2,426.8 | 462,074,213 | 7,504,300 | 3,260,900 | 0.43 |
| 1/12 | 2,165.6 | -1.7 | 2,144.6 | 185,310,050 | 6,527,700 | 2,638,000 | 0.40 |
| 1/5 | 2,202.3 | +9.2 | 2,174.0 | 142,115,019 | ー | ー | ー |
| 12/29 | 2,016.6 | -8.6 | 2,051.9 | 389,925,593 | 6,405,500 | 3,096,500 | 0.48 |
| 12/22 | 2,205.3 | +28.8 | 2,028.9 | 482,409,916 | 8,580,400 | 1,839,600 | 0.21 |
| 12/15 | 1,712.6 | +2.5 | 1,673.9 | 111,028,108 | 5,554,300 | 3,148,800 | 0.57 |
| 12/8 | 1,670.6 | -5.3 | 1,782.2 | 154,183,839 | 5,361,400 | 3,642,800 | 0.68 |
| 12/1 | 1,763.3 | +1.8 | 1,728.3 | 125,474,153 | 6,050,400 | 2,901,900 | 0.48 |
| 11/24 | 1,731.6 | +8.5 | 1,652.1 | 93,994,238 | 6,275,100 | 2,928,000 | 0.47 |
| 11/17 | 1,596.6 | +0.9 | 1,572.3 | 105,733,956 | 5,466,500 | 3,665,700 | 0.67 |
| 11/10 | 1,582.9 | -11.6 | 1,557.6 | 233,725,133 | 5,268,900 | 4,044,700 | 0.77 |
| 11/2 | 1,790.3 | +2.0 | 1,761.4 | 126,163,860 | 5,836,400 | 2,969,400 | 0.51 |
| 10/27 | 1,755.3 | +0.8 | 1,695.3 | 158,077,278 | 5,400,800 | 3,335,600 | 0.62 |
| 10/20 | 1,741.6 | -4.0 | 1,765.1 | 144,914,947 | 5,053,800 | 3,806,400 | 0.75 |
| 10/13 | 1,814.6 | +0.0 | 1,858.2 | 186,579,663 | 5,709,000 | 3,401,100 | 0.60 |
| 10/6 | 1,814.9 | +6.7 | 1,739.2 | 203,357,930 | 6,168,300 | 2,832,800 | 0.46 |
▶︎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