！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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 1,340 | 1,347 | 1,336 | 1,337 | -3 | -0.2 | 1,200 |
| 3/26 | 1,348 | 1,348 | 1,340 | 1,340 | -8 | -0.6 | 1,600 |
| 3/25 | 1,347 | 1,348 | 1,345 | 1,348 | +8 | +0.6 | 1,300 |
| 3/22 | 1,334 | 1,340 | 1,334 | 1,340 | +3 | +0.2 | 700 |
| 3/21 | 1,358 | 1,358 | 1,324 | 1,337 | +3 | +0.2 | 3,400 |
| 3/19 | 1,322 | 1,334 | 1,321 | 1,334 | +14 | +1.1 | 700 |
| 3/18 | 1,320 | 1,327 | 1,320 | 1,320 | -7 | -0.5 | 1,200 |
| 3/15 | 1,326 | 1,327 | 1,307 | 1,327 | -10 | -0.8 | 400 |
| 3/14 | 1,314 | 1,337 | 1,314 | 1,337 | +23 | +1.8 | 600 |
| 3/13 | 1,314 | 1,317 | 1,314 | 1,314 | -13 | -1.0 | 700 |
| 3/12 | 1,327 | 1,327 | 1,327 | 1,327 | -2 | -0.2 | 100 |
| 3/11 | 1,321 | 1,329 | 1,318 | 1,329 | -3 | -0.2 | 700 |
| 3/8 | 1,332 | 1,345 | 1,332 | 1,332 | -17 | -1.3 | 1,200 |
| 3/7 | 1,354 | 1,354 | 1,349 | 1,349 | +5 | +0.4 | 800 |
| 3/6 | 1,321 | 1,344 | 1,320 | 1,344 | +14 | +1.1 | 3,200 |
| 3/5 | 1,330 | 1,330 | 1,318 | 1,330 | -3 | -0.2 | 700 |
| 3/4 | 1,332 | 1,333 | 1,321 | 1,333 | +3 | +0.2 | 900 |
| 3/1 | 1,324 | 1,330 | 1,321 | 1,330 | +2 | +0.2 | 1,400 |
| 2/29 | 1,330 | 1,330 | 1,328 | 1,328 | -4 | -0.3 | 500 |
| 2/28 | 1,357 | 1,357 | 1,328 | 1,332 | -37 | -2.7 | 1,500 |
| 2/27 | 1,377 | 1,377 | 1,357 | 1,369 | +14 | +1.0 | 1,200 |
| 2/26 | 1,357 | 1,379 | 1,355 | 1,355 | +1 | +0.1 | 1,900 |
| 2/22 | 1,351 | 1,354 | 1,340 | 1,354 | +24 | +1.8 | 1,400 |
| 2/21 | 1,330 | 1,330 | 1,330 | 1,330 | 0 | 0.0 | 500 |
| 2/20 | 1,330 | 1,330 | 1,330 | 1,330 | -10 | -0.8 | 100 |
| 2/19 | 1,341 | 1,344 | 1,340 | 1,340 | +6 | +0.5 | 900 |
| 2/16 | 1,346 | 1,346 | 1,334 | 1,334 | -21 | -1.6 | 1,200 |
| 2/15 | 1,356 | 1,372 | 1,355 | 1,355 | 0 | 0.0 | 1,800 |
| 2/14 | 1,360 | 1,360 | 1,355 | 1,355 | -3 | -0.2 | 700 |
| 2/13 | 1,367 | 1,378 | 1,347 | 1,358 | -17 | -1.2 | 4,200 |
▶︎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
