3045東証S信用
業種 卸売業
カワサキ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,448 (23/07/11) | 1,211 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,390 (24/01/12) | 1,288 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,315 | 1,318 | 1,315 | 1,315 | +3 | +0.2 | 800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,320 | 1,327 | 1,320 | 1,320 | -7 | -0.5 | 1,200 |
| 3/15 | 1,326 | 1,327 | 1,307 | 1,327 | -10 | -0.8 | 400 |
| 3/14 | 1,314 | 1,337 | 1,314 | 1,337 | +23 | +1.8 | 600 |
| 3/13 | 1,314 | 1,317 | 1,314 | 1,314 | -13 | -1.0 | 700 |
| 3/12 | 1,327 | 1,327 | 1,327 | 1,327 | -2 | -0.2 | 100 |
| 3/11 | 1,321 | 1,329 | 1,318 | 1,329 | -3 | -0.2 | 700 |
| 3/8 | 1,332 | 1,345 | 1,332 | 1,332 | -17 | -1.3 | 1,200 |
| 3/7 | 1,354 | 1,354 | 1,349 | 1,349 | +5 | +0.4 | 800 |
| 3/6 | 1,321 | 1,344 | 1,320 | 1,344 | +14 | +1.1 | 3,200 |
| 3/5 | 1,330 | 1,330 | 1,318 | 1,330 | -3 | -0.2 | 700 |
| 3/4 | 1,332 | 1,333 | 1,321 | 1,333 | +3 | +0.2 | 900 |
| 3/1 | 1,324 | 1,330 | 1,321 | 1,330 | +2 | +0.2 | 1,400 |
| 2/29 | 1,330 | 1,330 | 1,328 | 1,328 | -4 | -0.3 | 500 |
| 2/28 | 1,357 | 1,357 | 1,328 | 1,332 | -37 | -2.7 | 1,500 |
| 2/27 | 1,377 | 1,377 | 1,357 | 1,369 | +14 | +1.0 | 1,200 |
| 2/26 | 1,357 | 1,379 | 1,355 | 1,355 | +1 | +0.1 | 1,900 |
| 2/22 | 1,351 | 1,354 | 1,340 | 1,354 | +24 | +1.8 | 1,400 |
| 2/21 | 1,330 | 1,330 | 1,330 | 1,330 | 0 | 0.0 | 500 |
| 2/20 | 1,330 | 1,330 | 1,330 | 1,330 | -10 | -0.8 | 100 |
| 2/19 | 1,341 | 1,344 | 1,340 | 1,340 | +6 | +0.5 | 900 |
| 2/16 | 1,346 | 1,346 | 1,334 | 1,334 | -21 | -1.6 | 1,200 |
| 2/15 | 1,356 | 1,372 | 1,355 | 1,355 | 0 | 0.0 | 1,800 |
| 2/14 | 1,360 | 1,360 | 1,355 | 1,355 | -3 | -0.2 | 700 |
| 2/13 | 1,367 | 1,378 | 1,347 | 1,358 | -17 | -1.2 | 4,200 |
| 2/9 | 1,362 | 1,375 | 1,362 | 1,375 | +14 | +1.0 | 2,100 |
| 2/8 | 1,382 | 1,386 | 1,360 | 1,361 | -21 | -1.5 | 1,600 |
| 2/7 | 1,366 | 1,382 | 1,366 | 1,382 | +17 | +1.3 | 1,200 |
| 2/6 | 1,361 | 1,378 | 1,357 | 1,365 | -19 | -1.4 | 2,500 |
| 2/5 | 1,368 | 1,384 | 1,368 | 1,384 | +14 | +1.0 | 5,200 |
| 2/2 | 1,370 | 1,372 | 1,360 | 1,370 | +14 | +1.0 | 1,600 |
▶︎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