！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,287 | 1,300 | 1,282 | 1,300 | +11 | +0.9 | 2,300 |
| 12/22 | 1,280 | 1,294 | 1,266 | 1,289 | +9 | +0.7 | 5,800 |
| 12/21 | 1,281 | 1,281 | 1,270 | 1,280 | +12 | +1.0 | 900 |
| 12/20 | 1,270 | 1,270 | 1,262 | 1,268 | +4 | +0.3 | 2,200 |
| 12/19 | 1,266 | 1,275 | 1,264 | 1,264 | -8 | -0.6 | 1,800 |
| 12/18 | 1,285 | 1,285 | 1,260 | 1,272 | -10 | -0.8 | 2,600 |
| 12/15 | 1,270 | 1,288 | 1,270 | 1,282 | +4 | +0.3 | 2,000 |
| 12/14 | 1,278 | 1,278 | 1,276 | 1,278 | 0 | 0.0 | 700 |
| 12/13 | 1,283 | 1,283 | 1,278 | 1,278 | +2 | +0.2 | 400 |
| 12/12 | 1,288 | 1,290 | 1,274 | 1,276 | +3 | +0.2 | 1,800 |
| 12/11 | 1,277 | 1,294 | 1,273 | 1,273 | -19 | -1.5 | 1,600 |
| 12/8 | 1,289 | 1,292 | 1,289 | 1,292 | +7 | +0.5 | 300 |
| 12/7 | 1,294 | 1,298 | 1,285 | 1,285 | -10 | -0.8 | 1,800 |
| 12/6 | 1,281 | 1,295 | 1,280 | 1,295 | +14 | +1.1 | 2,000 |
| 12/5 | 1,285 | 1,318 | 1,281 | 1,281 | -8 | -0.6 | 3,600 |
| 12/4 | 1,285 | 1,290 | 1,285 | 1,289 | -13 | -1.0 | 600 |
| 12/1 | 1,314 | 1,314 | 1,302 | 1,302 | +1 | +0.1 | 700 |
| 11/30 | 1,309 | 1,336 | 1,290 | 1,301 | -3 | -0.2 | 7,000 |
| 11/29 | 1,303 | 1,307 | 1,300 | 1,304 | +1 | +0.1 | 1,900 |
| 11/28 | 1,278 | 1,304 | 1,277 | 1,303 | -2 | -0.2 | 2,300 |
| 11/27 | 1,248 | 1,305 | 1,248 | 1,305 | +51 | +4.1 | 5,100 |
| 11/24 | 1,242 | 1,257 | 1,242 | 1,254 | +14 | +1.1 | 2,100 |
| 11/22 | 1,225 | 1,240 | 1,225 | 1,240 | +1 | +0.1 | 400 |
| 11/21 | 1,239 | 1,249 | 1,230 | 1,239 | -6 | -0.5 | 1,300 |
| 11/20 | 1,222 | 1,245 | 1,218 | 1,245 | +20 | +1.6 | 2,700 |
| 11/17 | 1,223 | 1,228 | 1,221 | 1,225 | +2 | +0.2 | 500 |
| 11/16 | 1,214 | 1,239 | 1,214 | 1,223 | -5 | -0.4 | 4,500 |
| 11/15 | 1,246 | 1,246 | 1,218 | 1,228 | -18 | -1.4 | 6,400 |
| 11/14 | 1,267 | 1,267 | 1,238 | 1,246 | -9 | -0.7 | 3,400 |
| 11/13 | 1,253 | 1,270 | 1,242 | 1,255 | -15 | -1.2 | 4,300 |
▶︎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
