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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,964.0 | 2,196.5 | 1,942.0 | 2,159.5 | +186.5 | +9.5 | 96,556,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,285.0 | 2,307.5 | 1,916.0 | 1,973.0 | -281.5 | -12.5 | 137,051,900 |
| 24/12 | 2,005.0 | 2,285.0 | 2,002.5 | 2,254.5 | +262.0 | +13.2 | 129,617,000 |
| 24/11 | 2,116.0 | 2,234.0 | 1,977.5 | 1,992.5 | -133.0 | -6.3 | 191,713,300 |
| 24/10 | 2,256.0 | 2,308.0 | 1,993.0 | 2,125.5 | -88.5 | -4.0 | 220,827,800 |
| 24/09 | 2,164.5 | 2,268.0 | 1,852.5 | 2,214.0 | +75.5 | +3.5 | 170,536,000 |
| 24/08 | 2,340.5 | 2,346.0 | 1,656.0 | 2,138.5 | -201.5 | -8.6 | 278,114,000 |
| 24/07 | 2,370.5 | 2,796.0 | 2,186.5 | 2,340.0 | 0 | 0.0 | 377,399,200 |
| 24/06 | 2,356.5 | 2,540.0 | 2,221.0 | 2,340.0 | +8.5 | +0.4 | 274,452,700 |
| 24/05 | 2,175.0 | 2,474.0 | 2,080.5 | 2,331.5 | +120.5 | +5.5 | 322,116,700 |
| 24/04 | 2,023.0 | 2,221.5 | 1,943.0 | 2,211.0 | +188.0 | +9.3 | 282,540,500 |
| 24/03 | 2,359.9 | 2,589.9 | 1,983.5 | 2,023.0 | -361.3 | -15.2 | 713,843,713 |
| 24/02 | 2,411.6 | 2,499.9 | 2,160.6 | 2,384.3 | -16.0 | -0.7 | 772,694,614 |
| 24/01 | 2,141.6 | 2,578.3 | 2,088.6 | 2,400.3 | +383.7 | +19.0 | 1,182,118,302 |
| 23/12 | 1,736.9 | 2,249.3 | 1,595.3 | 2,016.6 | +287.0 | +16.6 | 1,163,387,315 |
| 23/11 | 1,727.9 | 1,810.9 | 1,477.3 | 1,729.6 | +15.3 | +0.9 | 588,136,072 |
| 23/10 | 1,708.3 | 1,944.3 | 1,617.9 | 1,714.3 | +13.0 | +0.8 | 764,045,228 |
| 23/09 | 1,632.9 | 1,902.9 | 1,624.3 | 1,701.3 | +72.7 | +4.5 | 932,580,911 |
| 23/08 | 1,449.6 | 1,681.6 | 1,436.6 | 1,628.6 | +201.3 | +14.1 | 766,741,055 |
| 23/07 | 1,176.9 | 1,475.9 | 1,174.9 | 1,427.3 | +254.4 | +21.7 | 678,311,872 |
| 23/06 | 1,058.3 | 1,254.9 | 1,043.3 | 1,172.9 | +128.0 | +12.3 | 570,805,499 |
| 23/05 | 1,041.6 | 1,179.9 | 1,023.3 | 1,044.9 | -30.0 | -2.8 | 462,685,919 |
| 23/04 | 974.9 | 1,153.3 | 973.3 | 1,074.9 | +66.6 | +6.6 | 472,609,718 |
| 23/03 | 1,081.6 | 1,158.3 | 1,001.6 | 1,008.3 | -80.0 | -7.4 | 622,839,818 |
| 23/02 | 905.9 | 1,146.6 | 902.9 | 1,088.3 | +190.4 | +21.2 | 574,739,138 |
| 23/01 | 915.3 | 957.3 | 851.6 | 897.9 | -31.0 | -3.3 | 558,087,172 |
| 22/12 | 872.6 | 989.6 | 819.9 | 928.9 | +63.0 | +7.3 | 629,438,384 |
| 22/11 | 756.3 | 902.3 | 685.3 | 865.9 | +112.3 | +14.9 | 786,366,051 |
| 22/10 | 676.9 | 828.3 | 673.9 | 753.6 | +76.3 | +11.3 | 620,909,299 |
| 22/09 | 977.7 | 978.8 | 672.6 | 677.3 | -309.3 | -31.4 | 734,208,869 |
| 22/08 | 1,097.7 | 1,157.7 | 975.5 | 986.6 | -98.9 | -9.1 | 873,865,249 |
▶︎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
