！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 | 1,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,340 | 1,370 | 1,340 | 1,360 | +25 | +1.9 | 7,900 |
| 9/22 | 1,326 | 1,340 | 1,326 | 1,335 | +9 | +0.7 | 4,000 |
| 9/15 | 1,329 | 1,340 | 1,325 | 1,326 | +1 | +0.1 | 5,700 |
| 9/8 | 1,320 | 1,345 | 1,320 | 1,325 | +1 | +0.1 | 8,800 |
| 9/1 | 1,388 | 1,405 | 1,297 | 1,324 | -61 | -4.4 | 45,300 |
| 8/25 | 1,371 | 1,388 | 1,365 | 1,385 | +9 | +0.7 | 14,800 |
| 8/18 | 1,395 | 1,395 | 1,374 | 1,376 | -19 | -1.4 | 15,700 |
| 8/10 | 1,402 | 1,402 | 1,379 | 1,395 | -9 | -0.6 | 14,200 |
| 8/4 | 1,420 | 1,420 | 1,404 | 1,404 | -18 | -1.3 | 15,000 |
| 7/28 | 1,436 | 1,437 | 1,421 | 1,422 | 0 | 0.0 | 7,500 |
| 7/21 | 1,432 | 1,443 | 1,417 | 1,422 | -10 | -0.7 | 6,700 |
| 7/14 | 1,444 | 1,448 | 1,432 | 1,432 | -9 | -0.6 | 7,600 |
| 7/7 | 1,419 | 1,445 | 1,419 | 1,441 | +26 | +1.8 | 9,000 |
| 6/30 | 1,405 | 1,419 | 1,404 | 1,415 | +10 | +0.7 | 4,900 |
| 6/23 | 1,412 | 1,412 | 1,404 | 1,405 | -10 | -0.7 | 3,000 |
| 6/16 | 1,402 | 1,416 | 1,400 | 1,415 | +12 | +0.9 | 8,000 |
| 6/9 | 1,415 | 1,420 | 1,401 | 1,403 | -10 | -0.7 | 7,000 |
| 6/2 | 1,419 | 1,419 | 1,400 | 1,413 | +4 | +0.3 | 2,700 |
| 5/26 | 1,417 | 1,417 | 1,390 | 1,409 | -8 | -0.6 | 10,000 |
| 5/19 | 1,437 | 1,447 | 1,409 | 1,417 | -19 | -1.3 | 6,600 |
| 5/12 | 1,415 | 1,436 | 1,413 | 1,436 | +21 | +1.5 | 2,200 |
| 5/2 | 1,413 | 1,415 | 1,408 | 1,415 | +7 | +0.5 | 2,800 |
| 4/28 | 1,465 | 1,465 | 1,401 | 1,408 | -42 | -2.9 | 4,300 |
| 4/21 | 1,418 | 1,465 | 1,411 | 1,450 | +43 | +3.1 | 9,600 |
| 4/14 | 1,410 | 1,417 | 1,400 | 1,407 | +15 | +1.1 | 5,900 |
| 4/7 | 1,389 | 1,417 | 1,385 | 1,392 | +7 | +0.5 | 4,500 |
| 3/31 | 1,352 | 1,385 | 1,350 | 1,385 | +34 | +2.5 | 4,000 |
▶︎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
