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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 2,285.0 | 2,307.5 | 1,916.0 | 2,159.5 | -95.0 | -4.2 | 233,608,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,141.6 | 2,796.0 | 1,656.0 | 2,254.5 | +237.9 | +11.8 | 4,915,973,029 |
| 2023 | 915.3 | 2,249.3 | 851.6 | 2,016.6 | +1,087.7 | +117.1 | 8,154,969,417 |
| 2022 | 771.0 | 1,232.1 | 672.6 | 928.9 | +160.1 | +20.8 | 12,661,181,387 |
| 2021 | 235.7 | 974.4 | 197.6 | 768.8 | +534.2 | +227.7 | 8,873,836,088 |
| 2020 | 201.1 | 236.9 | 79.3 | 234.6 | +27.7 | +13.4 | 2,651,980,353 |
| 2019 | 146.3 | 220.1 | 114.6 | 206.9 | +56.4 | +37.5 | 2,133,585,302 |
| 2018 | 323.3 | 337.7 | 138.6 | 150.5 | -168.2 | -52.8 | 1,443,118,515 |
| 2017 | 297.7 | 353.3 | 296.6 | 318.7 | +24.3 | +8.3 | 1,224,635,553 |
| 2016 | 288.8 | 319.9 | 186.6 | 294.4 | +5.6 | +1.9 | 2,678,491,283 |
| 2015 | 356.6 | 411.1 | 261.1 | 288.8 | -72.3 | -20.0 | 4,371,611,210 |
| 2014 | 291.1 | 366.6 | 224.4 | 361.1 | +65.6 | +22.2 | 3,683,606,152 |
| 2013 | 151.1 | 298.8 | 148.8 | 295.5 | +150.0 | +103.1 | 9,784,149,365 |
| 2012 | 156.6 | 216.6 | 99.9 | 145.5 | -8.9 | -5.8 | 4,858,210,606 |
| 2011 | 397.7 | 431.1 | 131.1 | 154.4 | -242.2 | -61.1 | 2,391,475,552 |
| 2010 | 294.4 | 453.3 | 293.3 | 396.6 | +103.3 | +35.2 | 3,016,119,524 |
| 2009 | 473.3 | 527.7 | 264.4 | 293.3 | -164.4 | -35.9 | 1,815,444,250 |
| 2008 | 1,175.5 | 1,414.4 | 323.3 | 457.7 | -762.2 | -62.5 | 1,823,585,812 |
| 2007 | 1,039.9 | 1,955.5 | 1,013.3 | 1,219.9 | +185.5 | +17.9 | 1,745,936,762 |
| 2006 | 832.2 | 1,057.7 | 688.8 | 1,034.4 | +212.2 | +25.8 | 1,405,101,756 |
| 2005 | 722.2 | 922.2 | 669.9 | 822.2 | +90.0 | +12.3 | 1,399,878,952 |
| 2004 | 599.9 | 866.6 | 467.7 | 732.2 | +140.0 | +23.6 | 1,374,187,039 |
| 2003 | 229.9 | 592.2 | 227.7 | 592.2 | +365.6 | +161.3 | 1,031,763,502 |
| 2002 | 191.1 | 233.3 | 158.8 | 226.6 | +32.2 | +16.6 | 336,967,628 |
| 2001 | 192.2 | 264.4 | 164.4 | 194.4 | +3.3 | +1.7 | 359,384,376 |
| 2000 | 168.8 | 258.8 | 153.3 | 191.1 | +22.3 | +13.2 | 339,010,669 |
| 1999 | 166.6 | 377.7 | 153.3 | 168.8 | 0 | 0.0 | 311,160,513 |
| 1998 | 167.7 | 286.6 | 151.1 | 168.8 | -6.7 | -3.8 | 216,626,225 |
| 1997 | 291.1 | 309.9 | 133.3 | 175.5 | -117.8 | -40.2 | 178,560,865 |
| 1996 | 392.2 | 453.3 | 284.4 | 293.3 | -71.1 | -19.5 | 173,072,556 |
| 1995 | 438.8 | 439.9 | 239.9 | 364.4 | -80.0 | -18.0 | 178,917,273 |
▶︎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
