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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,448 (23/07/11) | 1,211 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,390 (24/01/12) | 1,288 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,323 | 1,323 | 1,311 | 1,318 | -5 | -0.4 | 1,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,361 | 1,371 | 1,309 | 1,323 | -33 | -2.4 | 34,900 |
| 24/03 | 1,324 | 1,358 | 1,307 | 1,356 | +28 | +2.1 | 21,900 |
| 24/02 | 1,355 | 1,386 | 1,328 | 1,328 | -27 | -2.0 | 32,000 |
| 24/01 | 1,288 | 1,390 | 1,288 | 1,355 | +62 | +4.8 | 46,300 |
| 23/12 | 1,314 | 1,318 | 1,260 | 1,293 | -8 | -0.6 | 37,500 |
| 23/11 | 1,294 | 1,336 | 1,214 | 1,301 | +20 | +1.6 | 53,300 |
| 23/10 | 1,362 | 1,362 | 1,211 | 1,281 | -79 | -5.8 | 63,800 |
| 23/09 | 1,324 | 1,370 | 1,314 | 1,360 | +36 | +2.7 | 30,800 |
| 23/08 | 1,414 | 1,417 | 1,297 | 1,324 | -90 | -6.4 | 95,700 |
| 23/07 | 1,419 | 1,448 | 1,414 | 1,414 | -1 | -0.1 | 35,700 |
| 23/06 | 1,401 | 1,420 | 1,400 | 1,415 | +15 | +1.1 | 23,900 |
| 23/05 | 1,413 | 1,447 | 1,390 | 1,400 | -8 | -0.6 | 23,300 |
| 23/04 | 1,389 | 1,465 | 1,385 | 1,408 | +23 | +1.7 | 24,300 |
| 23/03 | 1,376 | 1,400 | 1,332 | 1,385 | +9 | +0.7 | 16,000 |
| 23/02 | 1,376 | 1,402 | 1,325 | 1,376 | -20 | -1.4 | 10,900 |
| 23/01 | 1,290 | 1,424 | 1,278 | 1,396 | +76 | +5.8 | 35,200 |
| 22/12 | 1,338 | 1,342 | 1,256 | 1,320 | -18 | -1.4 | 21,900 |
| 22/11 | 1,283 | 1,341 | 1,283 | 1,338 | +63 | +4.9 | 21,600 |
| 22/10 | 1,251 | 1,279 | 1,251 | 1,275 | +10 | +0.8 | 9,600 |
| 22/09 | 1,346 | 1,350 | 1,241 | 1,265 | -90 | -6.6 | 29,800 |
| 22/08 | 1,447 | 1,473 | 1,345 | 1,355 | -97 | -6.7 | 84,600 |
| 22/07 | 1,424 | 1,498 | 1,392 | 1,452 | +27 | +1.9 | 50,800 |
| 22/06 | 1,489 | 1,547 | 1,315 | 1,425 | -45 | -3.1 | 40,200 |
| 22/05 | 1,321 | 1,475 | 1,321 | 1,470 | +145 | +10.9 | 36,000 |
| 22/04 | 1,250 | 1,328 | 1,250 | 1,325 | +77 | +6.2 | 32,600 |
| 22/03 | 1,237 | 1,275 | 1,212 | 1,248 | +14 | +1.1 | 29,300 |
| 22/02 | 1,195 | 1,250 | 1,195 | 1,234 | +34 | +2.8 | 14,700 |
| 22/01 | 1,210 | 1,216 | 1,164 | 1,200 | -13 | -1.1 | 11,900 |
| 21/12 | 1,154 | 1,227 | 1,145 | 1,213 | +47 | +4.0 | 23,200 |
| 21/11 | 1,148 | 1,204 | 1,131 | 1,166 | +16 | +1.4 | 22,600 |
▶︎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