！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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,240 | 1,250 | 1,190 | 1,226 | -14 | -1.1 | 7,600 |
| 8/5 | 1,180 | 1,240 | 1,170 | 1,240 | -20 | -1.6 | 7,400 |
| 8/2 | 1,315 | 1,315 | 1,232 | 1,260 | -68 | -5.1 | 9,200 |
| 8/1 | 1,349 | 1,349 | 1,320 | 1,328 | -24 | -1.8 | 4,200 |
| 7/31 | 1,356 | 1,359 | 1,352 | 1,352 | -4 | -0.3 | 400 |
| 7/30 | 1,352 | 1,356 | 1,352 | 1,356 | +4 | +0.3 | 500 |
| 7/29 | 1,347 | 1,358 | 1,347 | 1,352 | +5 | +0.4 | 700 |
| 7/26 | 1,346 | 1,347 | 1,346 | 1,347 | +3 | +0.2 | 400 |
| 7/25 | 1,350 | 1,350 | 1,344 | 1,344 | -6 | -0.4 | 1,100 |
| 7/24 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7 | 1,100 |
| 7/23 | 1,360 | 1,365 | 1,359 | 1,360 | +1 | +0.1 | 2,300 |
| 7/22 | 1,359 | 1,359 | 1,359 | 1,359 | -11 | -0.8 | 1,400 |
| 7/19 | 1,373 | 1,374 | 1,370 | 1,370 | -11 | -0.8 | 1,600 |
| 7/18 | 1,381 | 1,381 | 1,374 | 1,381 | -3 | -0.2 | 500 |
| 7/17 | 1,379 | 1,384 | 1,370 | 1,384 | +5 | +0.4 | 3,200 |
| 7/16 | 1,365 | 1,380 | 1,365 | 1,379 | +15 | +1.1 | 6,600 |
| 7/12 | 1,348 | 1,365 | 1,346 | 1,364 | -1 | -0.1 | 3,100 |
| 7/11 | 1,414 | 1,414 | 1,327 | 1,365 | -55 | -3.9 | 21,700 |
| 7/10 | 1,336 | 1,540 | 1,333 | 1,420 | +87 | +6.5 | 29,900 |
| 7/9 | 1,315 | 1,333 | 1,315 | 1,333 | +11 | +0.8 | 800 |
| 7/8 | 1,322 | 1,322 | 1,322 | 1,322 | +5 | +0.4 | 1,000 |
| 7/5 | 1,310 | 1,335 | 1,309 | 1,317 | -17 | -1.3 | 1,700 |
| 7/4 | 1,330 | 1,334 | 1,326 | 1,334 | +4 | +0.3 | 1,800 |
| 7/3 | 1,324 | 1,330 | 1,323 | 1,330 | +8 | +0.6 | 1,800 |
| 7/2 | 1,321 | 1,322 | 1,305 | 1,322 | -2 | -0.2 | 1,300 |
| 7/1 | 1,317 | 1,324 | 1,286 | 1,324 | +16 | +1.2 | 4,700 |
| 6/28 | 1,304 | 1,308 | 1,304 | 1,308 | -12 | -0.9 | 1,100 |
| 6/27 | 1,326 | 1,326 | 1,320 | 1,320 | -7 | -0.5 | 200 |
| 6/26 | 1,306 | 1,327 | 1,306 | 1,327 | +22 | +1.7 | 700 |
| 6/25 | 1,304 | 1,305 | 1,304 | 1,305 | -7 | -0.5 | 800 |
▶︎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
