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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,312 | 1,323 | 1,311 | 1,315 | +3 | +0.2 | 3,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,330 | 1,330 | 1,309 | 1,312 | -13 | -1.0 | 3,400 |
| 4/19 | 1,348 | 1,351 | 1,325 | 1,325 | -30 | -2.2 | 8,400 |
| 4/12 | 1,359 | 1,359 | 1,328 | 1,355 | -4 | -0.3 | 6,900 |
| 4/5 | 1,361 | 1,371 | 1,311 | 1,359 | +3 | +0.2 | 15,700 |
| 3/29 | 1,347 | 1,356 | 1,336 | 1,356 | +16 | +1.2 | 5,200 |
| 3/22 | 1,320 | 1,358 | 1,320 | 1,340 | +13 | +1.0 | 6,000 |
| 3/15 | 1,321 | 1,337 | 1,307 | 1,327 | -5 | -0.4 | 2,500 |
| 3/8 | 1,332 | 1,354 | 1,318 | 1,332 | +2 | +0.2 | 6,800 |
| 3/1 | 1,357 | 1,379 | 1,321 | 1,330 | -24 | -1.8 | 6,500 |
| 2/22 | 1,341 | 1,354 | 1,330 | 1,354 | +20 | +1.5 | 2,900 |
| 2/16 | 1,367 | 1,378 | 1,334 | 1,334 | -41 | -3.0 | 7,900 |
| 2/9 | 1,368 | 1,386 | 1,357 | 1,375 | +5 | +0.4 | 12,600 |
| 2/2 | 1,358 | 1,372 | 1,334 | 1,370 | +23 | +1.7 | 8,700 |
| 1/26 | 1,340 | 1,362 | 1,335 | 1,347 | +7 | +0.5 | 8,900 |
| 1/19 | 1,369 | 1,370 | 1,321 | 1,340 | -29 | -2.1 | 12,200 |
| 1/12 | 1,321 | 1,390 | 1,306 | 1,369 | +48 | +3.6 | 14,400 |
| 1/5 | 1,288 | 1,324 | 1,288 | 1,321 | +28 | +2.2 | 5,600 |
| 12/29 | 1,287 | 1,300 | 1,278 | 1,293 | +4 | +0.3 | 8,700 |
| 12/22 | 1,285 | 1,294 | 1,260 | 1,289 | +7 | +0.6 | 13,300 |
| 12/15 | 1,277 | 1,294 | 1,270 | 1,282 | -10 | -0.8 | 6,500 |
| 12/8 | 1,285 | 1,318 | 1,280 | 1,292 | -10 | -0.8 | 8,300 |
| 12/1 | 1,248 | 1,336 | 1,248 | 1,302 | +48 | +3.8 | 17,000 |
| 11/24 | 1,222 | 1,257 | 1,218 | 1,254 | +29 | +2.4 | 6,500 |
| 11/17 | 1,253 | 1,270 | 1,214 | 1,225 | -45 | -3.5 | 19,100 |
| 11/10 | 1,245 | 1,284 | 1,245 | 1,270 | +29 | +2.3 | 9,000 |
| 11/2 | 1,232 | 1,294 | 1,232 | 1,241 | -4 | -0.3 | 4,300 |
| 10/27 | 1,302 | 1,302 | 1,211 | 1,245 | -62 | -4.7 | 15,400 |
| 10/20 | 1,259 | 1,320 | 1,259 | 1,307 | -18 | -1.4 | 26,300 |
| 10/13 | 1,331 | 1,358 | 1,321 | 1,325 | -6 | -0.5 | 7,900 |
| 10/6 | 1,362 | 1,362 | 1,320 | 1,331 | -29 | -2.1 | 12,300 |
▶︎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