！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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 1,314 | 1,321 | 1,311 | 1,321 | +7 | +0.5 | 600 |
| 5/10 | 1,322 | 1,326 | 1,314 | 1,314 | -7 | -0.5 | 2,300 |
| 5/9 | 1,318 | 1,321 | 1,311 | 1,321 | +3 | +0.2 | 1,500 |
| 5/8 | 1,317 | 1,318 | 1,317 | 1,318 | 0 | 0.0 | 400 |
| 5/7 | 1,315 | 1,318 | 1,315 | 1,318 | +3 | +0.2 | 1,800 |
| 5/2 | 1,315 | 1,318 | 1,315 | 1,315 | +3 | +0.2 | 800 |
| 5/1 | 1,323 | 1,323 | 1,311 | 1,312 | -11 | -0.8 | 1,400 |
| 4/30 | 1,312 | 1,323 | 1,312 | 1,323 | +11 | +0.8 | 500 |
| 4/26 | 1,309 | 1,312 | 1,309 | 1,312 | -6 | -0.5 | 1,800 |
| 4/25 | 1,322 | 1,322 | 1,318 | 1,318 | ー | ー | 1,200 |
| 4/24 | ー | ー | ー | 1,325 | ー | ー | 0 |
| 4/23 | 1,330 | 1,330 | 1,325 | 1,325 | ー | ー | 400 |
| 4/22 | ー | ー | ー | 1,325 | ー | ー | 0 |
| 4/19 | 1,330 | 1,337 | 1,325 | 1,325 | -9 | -0.7 | 2,100 |
| 4/18 | 1,326 | 1,334 | 1,326 | 1,334 | +4 | +0.3 | 1,100 |
| 4/17 | 1,338 | 1,338 | 1,330 | 1,330 | -5 | -0.4 | 1,100 |
| 4/16 | 1,345 | 1,345 | 1,335 | 1,335 | -10 | -0.7 | 1,600 |
| 4/15 | 1,348 | 1,351 | 1,338 | 1,345 | -10 | -0.7 | 2,500 |
| 4/12 | 1,340 | 1,355 | 1,340 | 1,355 | +15 | +1.1 | 1,900 |
| 4/11 | 1,350 | 1,350 | 1,336 | 1,340 | -10 | -0.7 | 1,300 |
| 4/10 | 1,350 | 1,350 | 1,350 | 1,350 | 0 | 0.0 | 100 |
| 4/9 | 1,348 | 1,350 | 1,348 | 1,350 | -7 | -0.5 | 2,700 |
| 4/8 | 1,359 | 1,359 | 1,328 | 1,357 | -2 | -0.2 | 900 |
| 4/5 | 1,359 | 1,359 | 1,359 | 1,359 | 0 | 0.0 | 100 |
| 4/4 | 1,354 | 1,359 | 1,354 | 1,359 | +2 | +0.2 | 500 |
| 4/3 | 1,370 | 1,371 | 1,311 | 1,357 | -1 | -0.1 | 4,300 |
| 4/2 | 1,369 | 1,369 | 1,358 | 1,358 | +2 | +0.2 | 3,700 |
| 4/1 | 1,361 | 1,370 | 1,356 | 1,356 | 0 | 0.0 | 7,100 |
| 3/29 | 1,338 | 1,356 | 1,338 | 1,356 | +11 | +0.8 | 700 |
| 3/28 | 1,344 | 1,345 | 1,344 | 1,345 | +8 | +0.6 | 400 |
▶︎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
