9107東証P貸借
業種 海運業
川崎汽船 株価時系列データ
PTS
2,310.7
円
(11:14)
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) | 1,137.3 (23/06/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,589.9 (24/03/04) | 1,943.0 (24/04/03) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,356.5 | 2,540.0 | 2,221.0 | 2,310.0 | -21.5 | -0.9 | 246,453,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 619.9 | 657.7 | 504.9 | 541.1 | -67.7 | -11.1 | 859,431,661 |
| 21/10 | 653.3 | 699.9 | 517.7 | 608.8 | -66.7 | -9.9 | 1,673,414,214 |
| 21/09 | 613.3 | 974.4 | 582.2 | 675.5 | +63.3 | +10.3 | 1,520,727,065 |
| 21/08 | 432.2 | 615.5 | 416.1 | 612.2 | +198.9 | +48.1 | 1,071,826,002 |
| 21/07 | 438.8 | 442.7 | 369.9 | 413.3 | -30.5 | -6.9 | 309,825,786 |
| 21/06 | 328.2 | 446.1 | 323.3 | 443.8 | +115.6 | +35.2 | 382,085,529 |
| 21/05 | 344.4 | 380.5 | 294.3 | 328.2 | -10.1 | -3.0 | 323,435,858 |
| 21/04 | 292.7 | 343.3 | 269.7 | 338.3 | +56.7 | +20.1 | 290,765,206 |
| 21/03 | 224.7 | 309.7 | 210.8 | 281.6 | +58.9 | +26.5 | 388,091,349 |
| 21/02 | 205.1 | 237.4 | 199.9 | 222.7 | +19.3 | +9.5 | 213,577,865 |
| 21/01 | 235.7 | 260.5 | 197.6 | 203.4 | -31.2 | -13.3 | 189,199,078 |
| 20/12 | 189.4 | 236.9 | 187.7 | 234.6 | +47.0 | +25.1 | 221,431,421 |
| 20/11 | 140.2 | 192.4 | 140.2 | 187.6 | +47.0 | +33.4 | 169,816,291 |
| 20/10 | 132.3 | 155.3 | 130.1 | 140.6 | +10.9 | +8.4 | 143,560,067 |
| 20/09 | 130.4 | 150.9 | 125.9 | 129.7 | -1.7 | -1.3 | 230,855,510 |
| 20/08 | 107.4 | 134.4 | 104.5 | 131.4 | +24.9 | +23.4 | 214,402,281 |
| 20/07 | 112.9 | 122.5 | 106.4 | 106.5 | -6.1 | -5.4 | 163,970,674 |
| 20/06 | 124.6 | 134.1 | 108.8 | 112.6 | -10.8 | -8.8 | 262,931,250 |
| 20/05 | 115.2 | 140.6 | 107.3 | 123.4 | +3.8 | +3.2 | 234,387,180 |
| 20/04 | 88.5 | 125.6 | 82.5 | 119.6 | +29.4 | +32.6 | 264,274,977 |
| 20/03 | 133.3 | 142.5 | 79.3 | 90.2 | -44.9 | -33.2 | 341,719,723 |
| 20/02 | 155.5 | 170.3 | 133.6 | 135.1 | -29.7 | -18.0 | 208,353,260 |
| 20/01 | 201.1 | 201.5 | 161.2 | 164.8 | -42.1 | -20.4 | 196,277,719 |
| 19/12 | 199.9 | 220.1 | 196.2 | 206.9 | +5.1 | +2.5 | 147,356,342 |
| 19/11 | 177.6 | 209.3 | 176.3 | 201.8 | +20.4 | +11.3 | 166,578,026 |
| 19/10 | 140.5 | 184.2 | 138.9 | 181.4 | +41.8 | +29.9 | 261,373,319 |
| 19/09 | 119.3 | 152.6 | 119.1 | 139.6 | +20.9 | +17.6 | 241,409,120 |
| 19/08 | 153.3 | 155.5 | 114.6 | 118.7 | -36.6 | -23.6 | 213,891,971 |
| 19/07 | 150.9 | 166.3 | 145.1 | 155.3 | +9.2 | +6.3 | 194,771,989 |
| 19/06 | 133.4 | 148.5 | 124.7 | 146.1 | +9.8 | +7.2 | 154,802,191 |
▶︎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