！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,360 | 1,361 | 1,359 | 1,359 | +4 | +0.3 | 1,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,341 | 1,365 | 1,340 | 1,355 | +16 | +1.2 | 5,100 |
| 12/6 | 1,358 | 1,362 | 1,339 | 1,339 | -18 | -1.3 | 6,000 |
| 11/29 | 1,352 | 1,357 | 1,340 | 1,357 | +5 | +0.4 | 2,300 |
| 11/22 | 1,367 | 1,367 | 1,351 | 1,352 | -10 | -0.7 | 2,600 |
| 11/15 | 1,365 | 1,368 | 1,360 | 1,362 | +2 | +0.2 | 2,700 |
| 11/8 | 1,364 | 1,364 | 1,355 | 1,360 | -4 | -0.3 | 3,400 |
| 11/1 | 1,358 | 1,368 | 1,356 | 1,364 | -3 | -0.2 | 4,900 |
| 10/25 | 1,357 | 1,371 | 1,356 | 1,367 | +10 | +0.7 | 8,900 |
| 10/18 | 1,351 | 1,372 | 1,333 | 1,357 | +76 | +5.9 | 33,800 |
| 10/11 | 1,261 | 1,287 | 1,250 | 1,281 | +31 | +2.5 | 4,900 |
| 10/4 | 1,260 | 1,260 | 1,242 | 1,250 | -11 | -0.9 | 3,900 |
| 9/27 | 1,267 | 1,267 | 1,248 | 1,261 | -10 | -0.8 | 4,500 |
| 9/20 | 1,252 | 1,295 | 1,252 | 1,271 | +19 | +1.5 | 2,800 |
| 9/13 | 1,221 | 1,265 | 1,221 | 1,252 | -22 | -1.7 | 6,500 |
| 9/6 | 1,290 | 1,306 | 1,268 | 1,274 | -16 | -1.2 | 2,400 |
| 8/30 | 1,306 | 1,349 | 1,250 | 1,290 | -16 | -1.2 | 24,500 |
| 8/23 | 1,298 | 1,327 | 1,288 | 1,306 | +20 | +1.6 | 7,000 |
| 8/16 | 1,279 | 1,288 | 1,260 | 1,286 | +28 | +2.2 | 6,200 |
| 8/9 | 1,180 | 1,258 | 1,170 | 1,258 | -2 | -0.2 | 22,600 |
| 8/2 | 1,347 | 1,359 | 1,232 | 1,260 | -87 | -6.5 | 15,000 |
| 7/26 | 1,359 | 1,365 | 1,344 | 1,347 | -23 | -1.7 | 6,300 |
| 7/19 | 1,365 | 1,384 | 1,365 | 1,370 | +6 | +0.4 | 11,900 |
| 7/12 | 1,322 | 1,540 | 1,315 | 1,364 | +47 | +3.6 | 56,500 |
| 7/5 | 1,317 | 1,335 | 1,286 | 1,317 | +9 | +0.7 | 11,300 |
| 6/28 | 1,306 | 1,327 | 1,304 | 1,308 | +2 | +0.2 | 4,100 |
| 6/21 | 1,306 | 1,323 | 1,306 | 1,306 | -7 | -0.5 | 5,700 |
| 6/14 | 1,328 | 1,328 | 1,302 | 1,313 | -17 | -1.3 | 2,200 |
| 6/7 | 1,345 | 1,345 | 1,319 | 1,330 | -4 | -0.3 | 3,200 |
| 5/31 | 1,325 | 1,334 | 1,323 | 1,334 | +11 | +0.8 | 3,100 |
| 5/24 | 1,337 | 1,342 | 1,316 | 1,323 | -7 | -0.5 | 3,200 |
▶︎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
