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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,065.0 | 2,196.5 | 2,061.0 | 2,159.5 | +110.5 | +5.4 | 39,724,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,964.0 | 2,099.0 | 1,942.0 | 2,049.0 | +76.0 | +3.9 | 56,831,800 |
| 1/31 | 1,951.0 | 1,991.0 | 1,936.0 | 1,973.0 | +21.5 | +1.1 | 29,642,900 |
| 1/24 | 1,968.0 | 1,990.0 | 1,916.0 | 1,951.5 | -15.5 | -0.8 | 32,205,900 |
| 1/17 | 2,092.0 | 2,098.0 | 1,950.5 | 1,967.0 | -107.5 | -5.2 | 28,152,300 |
| 1/10 | 2,285.0 | 2,307.5 | 2,074.0 | 2,074.5 | -180.0 | -8.0 | 47,050,800 |
| 12/30 | 2,222.0 | 2,285.0 | 2,221.5 | 2,254.5 | +50.5 | +2.3 | 8,111,900 |
| 12/27 | 2,115.0 | 2,205.0 | 2,077.0 | 2,204.0 | +97.0 | +4.6 | 24,763,200 |
| 12/20 | 2,111.5 | 2,220.5 | 2,070.0 | 2,107.0 | -3.0 | -0.1 | 37,868,800 |
| 12/13 | 2,059.5 | 2,112.0 | 2,036.5 | 2,110.0 | +55.5 | +2.7 | 26,767,400 |
| 12/6 | 2,005.0 | 2,138.0 | 2,002.5 | 2,054.5 | +62.0 | +3.1 | 32,105,700 |
| 11/29 | 2,150.0 | 2,167.0 | 1,977.5 | 1,992.5 | -162.5 | -7.5 | 40,201,900 |
| 11/22 | 2,116.0 | 2,208.5 | 2,108.0 | 2,155.0 | +47.0 | +2.2 | 35,596,400 |
| 11/15 | 2,195.0 | 2,213.0 | 2,063.5 | 2,108.0 | -93.0 | -4.2 | 39,240,700 |
| 11/8 | 2,138.0 | 2,234.0 | 2,093.0 | 2,201.0 | +82.0 | +3.9 | 65,974,200 |
| 11/1 | 2,060.0 | 2,165.0 | 2,046.0 | 2,119.0 | +89.0 | +4.4 | 53,874,700 |
| 10/25 | 2,103.0 | 2,216.0 | 2,029.0 | 2,030.0 | -52.0 | -2.5 | 48,883,400 |
| 10/18 | 2,022.0 | 2,087.0 | 1,999.0 | 2,082.0 | +55.0 | +2.7 | 24,242,700 |
| 10/11 | 2,079.0 | 2,095.5 | 1,993.0 | 2,027.0 | -40.0 | -1.9 | 41,133,100 |
| 10/4 | 2,173.0 | 2,308.0 | 2,000.5 | 2,067.0 | -191.0 | -8.5 | 73,003,600 |
| 9/27 | 2,188.0 | 2,268.0 | 2,138.0 | 2,258.0 | +123.0 | +5.8 | 45,586,800 |
| 9/20 | 1,998.0 | 2,165.0 | 1,965.0 | 2,135.0 | +167.0 | +8.5 | 38,627,600 |
| 9/13 | 1,922.5 | 1,979.5 | 1,852.5 | 1,968.0 | -42.5 | -2.1 | 39,357,100 |
| 9/6 | 2,164.5 | 2,164.5 | 1,989.0 | 2,010.5 | -128.0 | -6.0 | 37,354,900 |
| 8/30 | 2,091.0 | 2,141.0 | 2,053.5 | 2,138.5 | +17.5 | +0.8 | 30,223,100 |
| 8/23 | 2,146.0 | 2,195.0 | 2,076.0 | 2,121.0 | -29.0 | -1.4 | 42,142,800 |
| 8/16 | 1,990.0 | 2,186.0 | 1,964.5 | 2,150.0 | +240.0 | +12.6 | 52,244,900 |
| 8/9 | 1,818.0 | 2,008.0 | 1,656.0 | 1,910.0 | -245.0 | -11.4 | 119,047,300 |
| 8/2 | 2,241.0 | 2,348.5 | 2,118.0 | 2,155.0 | -87.0 | -3.9 | 79,827,000 |
| 7/26 | 2,300.0 | 2,437.0 | 2,186.5 | 2,242.0 | -74.5 | -3.2 | 82,434,800 |
| 7/19 | 2,429.0 | 2,471.0 | 2,303.0 | 2,316.5 | -94.0 | -3.9 | 45,197,700 |
▶︎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
