！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) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,270 | 1,288 | 1,270 | 1,288 | +17 | +1.3 | 200 |
| 9/18 | 1,264 | 1,295 | 1,264 | 1,271 | +16 | +1.3 | 1,300 |
| 9/17 | 1,252 | 1,257 | 1,252 | 1,255 | +3 | +0.2 | 800 |
| 9/13 | 1,258 | 1,258 | 1,252 | 1,252 | +7 | +0.6 | 500 |
| 9/12 | 1,256 | 1,256 | 1,245 | 1,245 | -5 | -0.4 | 300 |
| 9/11 | 1,254 | 1,254 | 1,248 | 1,250 | -7 | -0.6 | 3,100 |
| 9/10 | 1,253 | 1,265 | 1,253 | 1,257 | +10 | +0.8 | 700 |
| 9/9 | 1,221 | 1,263 | 1,221 | 1,247 | -27 | -2.1 | 1,900 |
| 9/6 | 1,276 | 1,276 | 1,274 | 1,274 | -19 | -1.5 | 400 |
| 9/5 | 1,281 | 1,298 | 1,268 | 1,293 | +22 | +1.7 | 700 |
| 9/4 | 1,280 | 1,280 | 1,271 | 1,271 | ー | ー | 600 |
| 9/3 | ー | ー | ー | 1,280 | ー | ー | 0 |
| 9/2 | 1,290 | 1,306 | 1,280 | 1,280 | -10 | -0.8 | 700 |
| 8/30 | 1,349 | 1,349 | 1,290 | 1,290 | +15 | +1.2 | 6,600 |
| 8/29 | 1,250 | 1,277 | 1,250 | 1,275 | -57 | -4.3 | 8,700 |
| 8/28 | 1,330 | 1,333 | 1,311 | 1,332 | +10 | +0.8 | 4,700 |
| 8/27 | 1,307 | 1,323 | 1,304 | 1,322 | +9 | +0.7 | 4,200 |
| 8/26 | 1,306 | 1,313 | 1,306 | 1,313 | +7 | +0.5 | 300 |
| 8/23 | 1,320 | 1,321 | 1,300 | 1,306 | -14 | -1.1 | 3,500 |
| 8/22 | 1,326 | 1,327 | 1,320 | 1,320 | 0 | 0.0 | 700 |
| 8/21 | 1,301 | 1,320 | 1,301 | 1,320 | +19 | +1.5 | 1,100 |
| 8/20 | 1,301 | 1,301 | 1,300 | 1,301 | +3 | +0.2 | 600 |
| 8/19 | 1,298 | 1,298 | 1,288 | 1,298 | +12 | +0.9 | 1,100 |
| 8/16 | 1,280 | 1,288 | 1,276 | 1,286 | +9 | +0.7 | 2,900 |
| 8/15 | 1,279 | 1,279 | 1,266 | 1,277 | +16 | +1.3 | 1,100 |
| 8/14 | 1,264 | 1,265 | 1,261 | 1,261 | +1 | +0.1 | 1,200 |
| 8/13 | 1,279 | 1,279 | 1,260 | 1,260 | +2 | +0.2 | 1,000 |
| 8/9 | 1,258 | 1,258 | 1,248 | 1,258 | 0 | 0.0 | 4,700 |
| 8/8 | 1,250 | 1,258 | 1,250 | 1,258 | +31 | +2.5 | 800 |
| 8/7 | 1,225 | 1,250 | 1,225 | 1,227 | +1 | +0.1 | 2,100 |
▶︎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
