！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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,045.0 | 2,122.0 | 2,008.0 | 2,091.5 | +49.0 | +2.4 | 46,025,300 |
| 4/19 | 2,075.0 | 2,112.0 | 1,950.5 | 2,042.5 | -5.0 | -0.2 | 88,091,200 |
| 4/12 | 2,010.0 | 2,055.0 | 1,967.0 | 2,047.5 | +51.5 | +2.6 | 46,451,900 |
| 4/5 | 2,023.0 | 2,058.5 | 1,943.0 | 1,996.0 | -27.0 | -1.3 | 79,325,100 |
| 3/29 | 2,122.3 | 2,161.3 | 1,983.5 | 2,023.0 | -89.6 | -4.2 | 111,201,596 |
| 3/22 | 2,170.9 | 2,216.3 | 2,069.3 | 2,112.6 | -31.7 | -1.5 | 156,651,664 |
| 3/15 | 2,271.6 | 2,273.3 | 2,133.6 | 2,144.3 | -145.6 | -6.4 | 157,315,271 |
| 3/8 | 2,586.3 | 2,589.9 | 2,263.9 | 2,289.9 | -292.7 | -11.3 | 195,799,055 |
| 3/1 | 2,406.6 | 2,584.9 | 2,282.3 | 2,582.6 | +163.0 | +6.7 | 236,525,661 |
| 2/22 | 2,366.3 | 2,499.9 | 2,314.9 | 2,419.6 | +65.7 | +2.8 | 194,929,046 |
| 2/16 | 2,176.3 | 2,417.6 | 2,160.6 | 2,353.9 | +176.0 | +8.1 | 147,955,177 |
| 2/9 | 2,385.3 | 2,393.9 | 2,174.9 | 2,177.9 | -150.7 | -6.5 | 207,356,370 |
| 2/2 | 2,331.3 | 2,429.6 | 2,256.6 | 2,328.6 | -6.7 | -0.3 | 215,407,551 |
| 1/26 | 2,349.9 | 2,470.6 | 2,304.9 | 2,335.3 | -79.0 | -3.3 | 256,015,956 |
| 1/19 | 2,186.9 | 2,578.3 | 2,181.6 | 2,414.3 | +248.7 | +11.5 | 462,074,213 |
| 1/12 | 2,135.6 | 2,194.9 | 2,088.6 | 2,165.6 | -36.7 | -1.7 | 185,310,050 |
| 1/5 | 2,141.6 | 2,226.3 | 2,094.9 | 2,202.3 | +185.7 | +9.2 | 142,115,019 |
| 12/29 | 2,233.3 | 2,249.3 | 1,965.6 | 2,016.6 | -188.7 | -8.6 | 389,925,593 |
| 12/22 | 1,776.6 | 2,213.3 | 1,763.6 | 2,205.3 | +492.7 | +28.8 | 482,409,916 |
| 12/15 | 1,703.9 | 1,727.3 | 1,595.3 | 1,712.6 | +42.0 | +2.5 | 111,028,108 |
| 12/8 | 1,776.6 | 1,863.6 | 1,658.9 | 1,670.6 | -92.7 | -5.3 | 154,183,839 |
| 12/1 | 1,759.9 | 1,783.3 | 1,650.6 | 1,763.3 | +31.7 | +1.8 | 125,474,153 |
| 11/24 | 1,596.6 | 1,731.6 | 1,584.9 | 1,731.6 | +135.0 | +8.5 | 93,994,238 |
| 11/17 | 1,583.9 | 1,602.6 | 1,541.6 | 1,596.6 | +13.7 | +0.9 | 105,733,956 |
| 11/10 | 1,690.3 | 1,695.9 | 1,477.3 | 1,582.9 | -207.4 | -11.6 | 233,725,133 |
| 11/2 | 1,724.6 | 1,810.9 | 1,706.6 | 1,790.3 | +35.0 | +2.0 | 126,163,860 |
| 10/27 | 1,744.9 | 1,766.3 | 1,617.9 | 1,755.3 | +13.7 | +0.8 | 158,077,278 |
| 10/20 | 1,799.9 | 1,847.6 | 1,688.6 | 1,741.6 | -73.0 | -4.0 | 144,914,947 |
| 10/13 | 1,829.9 | 1,944.3 | 1,787.6 | 1,814.6 | -0.3 | +0.0 | 186,579,663 |
| 10/6 | 1,708.3 | 1,819.9 | 1,671.9 | 1,814.9 | +113.6 | +6.7 | 203,357,930 |
▶︎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