！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,358 | 1,365 | 1,339 | 1,359 | +2 | +0.2 | 12,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,215 | 1,243 | 1,100 | 1,150 | -78 | -6.4 | 29,100 |
| 21/09 | 1,365 | 1,365 | 1,215 | 1,228 | -137 | -10.0 | 62,700 |
| 21/08 | 1,470 | 1,606 | 1,356 | 1,365 | -105 | -7.1 | 93,100 |
| 21/07 | 1,350 | 1,607 | 1,281 | 1,470 | +103 | +7.5 | 72,900 |
| 21/06 | 1,270 | 1,367 | 1,239 | 1,367 | +101 | +8.0 | 34,000 |
| 21/05 | 1,214 | 1,290 | 1,177 | 1,266 | +52 | +4.3 | 22,800 |
| 21/04 | 1,144 | 1,309 | 1,139 | 1,214 | +70 | +6.1 | 58,500 |
| 21/03 | 1,091 | 1,150 | 1,068 | 1,144 | +83 | +7.8 | 41,000 |
| 21/02 | 1,032 | 1,070 | 1,032 | 1,061 | +21 | +2.0 | 20,000 |
| 21/01 | 1,043 | 1,060 | 1,015 | 1,040 | -3 | -0.3 | 23,000 |
| 20/12 | 1,006 | 1,057 | 1,001 | 1,043 | +32 | +3.2 | 46,600 |
| 20/11 | 992 | 1,020 | 992 | 1,011 | +13 | +1.3 | 25,800 |
| 20/10 | 971 | 1,005 | 968 | 998 | +27 | +2.8 | 52,600 |
| 20/09 | 955 | 979 | 955 | 971 | +4 | +0.4 | 32,300 |
| 20/08 | 964 | 1,019 | 951 | 967 | 0 | 0.0 | 50,300 |
| 20/07 | 966 | 980 | 950 | 967 | -3 | -0.3 | 25,800 |
| 20/06 | 936 | 977 | 917 | 970 | +32 | +3.4 | 17,600 |
| 20/05 | 919 | 953 | 901 | 938 | +19 | +2.1 | 11,900 |
| 20/04 | 868 | 923 | 835 | 919 | +51 | +5.9 | 25,100 |
| 20/03 | 932 | 990 | 730 | 868 | -83 | -8.7 | 53,900 |
| 20/02 | 936 | 1,019 | 936 | 951 | -24 | -2.5 | 46,600 |
| 20/01 | 994 | 1,015 | 958 | 975 | -18 | -1.8 | 60,100 |
| 19/12 | 936 | 1,003 | 935 | 993 | +54 | +5.8 | 39,600 |
▶︎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
