！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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,306 | 1,312 | 1,306 | 1,312 | +6 | +0.5 | 1,300 |
| 6/21 | 1,308 | 1,308 | 1,306 | 1,306 | -9 | -0.7 | 600 |
| 6/20 | 1,316 | 1,316 | 1,315 | 1,315 | +5 | +0.4 | 2,000 |
| 6/19 | 1,315 | 1,315 | 1,310 | 1,310 | -13 | -1.0 | 700 |
| 6/18 | 1,323 | 1,323 | 1,323 | 1,323 | +6 | +0.5 | 400 |
| 6/17 | 1,306 | 1,317 | 1,306 | 1,317 | +4 | +0.3 | 2,000 |
| 6/14 | 1,313 | 1,313 | 1,313 | 1,313 | 0 | 0.0 | 400 |
| 6/13 | 1,313 | 1,313 | 1,313 | 1,313 | +11 | +0.8 | 600 |
| 6/12 | 1,305 | 1,305 | 1,302 | 1,302 | -20 | -1.5 | 600 |
| 6/11 | 1,324 | 1,324 | 1,322 | 1,322 | -6 | -0.5 | 500 |
| 6/10 | 1,328 | 1,328 | 1,328 | 1,328 | -2 | -0.2 | 100 |
| 6/7 | 1,332 | 1,332 | 1,330 | 1,330 | 0 | 0.0 | 200 |
| 6/6 | 1,332 | 1,332 | 1,330 | 1,330 | -9 | -0.7 | 300 |
| 6/5 | 1,340 | 1,340 | 1,339 | 1,339 | +9 | +0.7 | 1,100 |
| 6/4 | 1,328 | 1,330 | 1,328 | 1,330 | 0 | 0.0 | 200 |
| 6/3 | 1,345 | 1,345 | 1,319 | 1,330 | -4 | -0.3 | 1,400 |
| 5/31 | 1,329 | 1,334 | 1,329 | 1,334 | +5 | +0.4 | 900 |
| 5/30 | 1,330 | 1,330 | 1,327 | 1,329 | -1 | -0.1 | 500 |
| 5/29 | 1,323 | 1,330 | 1,323 | 1,330 | +1 | +0.1 | 500 |
| 5/28 | 1,330 | 1,330 | 1,323 | 1,329 | +2 | +0.2 | 500 |
| 5/27 | 1,325 | 1,330 | 1,325 | 1,327 | +4 | +0.3 | 700 |
| 5/24 | 1,325 | 1,326 | 1,323 | 1,323 | -2 | -0.2 | 600 |
| 5/23 | 1,325 | 1,325 | 1,325 | 1,325 | 0 | 0.0 | 500 |
| 5/22 | 1,330 | 1,330 | 1,325 | 1,325 | +4 | +0.3 | 400 |
| 5/21 | 1,316 | 1,321 | 1,316 | 1,321 | -12 | -0.9 | 400 |
| 5/20 | 1,337 | 1,342 | 1,321 | 1,333 | +3 | +0.2 | 1,300 |
| 5/17 | 1,310 | 1,330 | 1,310 | 1,330 | +20 | +1.5 | 1,600 |
| 5/16 | 1,315 | 1,315 | 1,310 | 1,310 | -3 | -0.2 | 1,700 |
| 5/15 | 1,316 | 1,316 | 1,312 | 1,313 | -12 | -0.9 | 1,200 |
| 5/14 | 1,324 | 1,325 | 1,316 | 1,325 | +4 | +0.3 | 1,200 |
▶︎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
