！決算発表予定日 2025/01/14
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 |
|---|---|
| 1,540 (24/07/10) | 1,170 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,540 (24/07/10) | 1,170 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,359 | 1,361 | 1,359 | 1,359 | -1 | -0.1 | 700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,364 | 1,364 | 1,355 | 1,360 | -4 | -0.3 | 1,000 |
| 11/1 | 1,361 | 1,364 | 1,356 | 1,364 | +3 | +0.2 | 700 |
| 10/31 | 1,362 | 1,362 | 1,361 | 1,361 | -4 | -0.3 | 1,000 |
| 10/30 | 1,365 | 1,365 | 1,360 | 1,365 | +3 | +0.2 | 1,100 |
| 10/29 | 1,362 | 1,366 | 1,362 | 1,362 | 0 | 0.0 | 1,200 |
| 10/28 | 1,358 | 1,368 | 1,358 | 1,362 | -5 | -0.4 | 900 |
| 10/25 | 1,367 | 1,367 | 1,367 | 1,367 | +8 | +0.6 | 200 |
| 10/24 | 1,358 | 1,359 | 1,358 | 1,359 | +1 | +0.1 | 400 |
| 10/23 | 1,371 | 1,371 | 1,358 | 1,358 | -13 | -1.0 | 1,200 |
| 10/22 | 1,359 | 1,371 | 1,356 | 1,371 | +13 | +1.0 | 4,600 |
| 10/21 | 1,357 | 1,368 | 1,357 | 1,358 | +1 | +0.1 | 2,500 |
| 10/18 | 1,360 | 1,363 | 1,356 | 1,357 | -3 | -0.2 | 1,800 |
| 10/17 | 1,355 | 1,360 | 1,353 | 1,360 | +5 | +0.4 | 2,200 |
| 10/16 | 1,344 | 1,355 | 1,336 | 1,355 | -10 | -0.7 | 3,100 |
| 10/15 | 1,351 | 1,372 | 1,333 | 1,365 | +84 | +6.6 | 26,700 |
| 10/11 | 1,266 | 1,282 | 1,266 | 1,281 | +15 | +1.2 | 600 |
| 10/10 | 1,286 | 1,286 | 1,263 | 1,266 | -21 | -1.6 | 400 |
| 10/9 | 1,255 | 1,287 | 1,255 | 1,287 | +37 | +3.0 | 1,300 |
| 10/8 | 1,261 | 1,261 | 1,250 | 1,250 | -20 | -1.6 | 1,400 |
| 10/7 | 1,261 | 1,270 | 1,261 | 1,270 | +20 | +1.6 | 1,200 |
| 10/4 | 1,253 | 1,256 | 1,250 | 1,250 | +5 | +0.4 | 1,300 |
| 10/3 | 1,257 | 1,257 | 1,242 | 1,245 | -2 | -0.2 | 500 |
| 10/2 | 1,248 | 1,257 | 1,247 | 1,247 | +1 | +0.1 | 400 |
| 10/1 | 1,252 | 1,252 | 1,246 | 1,246 | -6 | -0.5 | 600 |
| 9/30 | 1,260 | 1,260 | 1,250 | 1,252 | -9 | -0.7 | 1,100 |
| 9/27 | 1,251 | 1,264 | 1,251 | 1,261 | +13 | +1.0 | 900 |
| 9/26 | 1,260 | 1,262 | 1,248 | 1,248 | -14 | -1.1 | 2,500 |
| 9/25 | 1,263 | 1,263 | 1,262 | 1,262 | -5 | -0.4 | 1,000 |
| 9/24 | 1,267 | 1,267 | 1,267 | 1,267 | -4 | -0.3 | 100 |
| 9/20 | 1,271 | 1,271 | 1,271 | 1,271 | -17 | -1.3 | 500 |
▶︎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
