！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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,362 | 1,369 | 1,332 | 1,351 | -12 | -0.9 | 2,200 |
| 3/17 | 1,369 | 1,391 | 1,363 | 1,363 | -7 | -0.5 | 1,800 |
| 3/10 | 1,375 | 1,400 | 1,356 | 1,370 | +8 | +0.6 | 4,300 |
| 3/3 | 1,375 | 1,402 | 1,342 | 1,362 | -12 | -0.9 | 5,500 |
| 2/24 | 1,376 | 1,378 | 1,371 | 1,374 | +11 | +0.8 | 2,000 |
| 2/17 | 1,374 | 1,374 | 1,360 | 1,363 | -13 | -0.9 | 2,100 |
| 2/10 | 1,340 | 1,376 | 1,325 | 1,376 | +36 | +2.7 | 2,400 |
| 2/3 | 1,394 | 1,424 | 1,340 | 1,340 | -66 | -4.7 | 5,200 |
| 1/27 | 1,339 | 1,410 | 1,339 | 1,406 | +67 | +5.0 | 15,200 |
| 1/20 | 1,295 | 1,369 | 1,295 | 1,339 | +38 | +2.9 | 8,100 |
| 1/13 | 1,299 | 1,340 | 1,288 | 1,301 | +7 | +0.5 | 7,900 |
| 1/6 | 1,290 | 1,300 | 1,278 | 1,294 | -26 | -2.0 | 1,400 |
| 12/30 | 1,273 | 1,320 | 1,273 | 1,320 | +27 | +2.1 | 2,900 |
| 12/23 | 1,306 | 1,342 | 1,256 | 1,293 | -13 | -1.0 | 12,400 |
| 12/16 | 1,326 | 1,326 | 1,300 | 1,306 | -12 | -0.9 | 3,300 |
| 12/9 | 1,325 | 1,336 | 1,315 | 1,318 | -19 | -1.4 | 2,400 |
| 12/2 | 1,339 | 1,341 | 1,329 | 1,337 | +2 | +0.2 | 2,900 |
| 11/25 | 1,315 | 1,335 | 1,315 | 1,335 | +15 | +1.1 | 5,400 |
| 11/18 | 1,312 | 1,329 | 1,310 | 1,320 | +9 | +0.7 | 5,900 |
| 11/11 | 1,290 | 1,313 | 1,290 | 1,311 | +15 | +1.2 | 3,300 |
| 11/4 | 1,271 | 1,310 | 1,271 | 1,296 | +31 | +2.5 | 5,600 |
| 10/28 | 1,268 | 1,268 | 1,257 | 1,265 | -3 | -0.2 | 1,300 |
| 10/21 | 1,269 | 1,269 | 1,259 | 1,268 | -2 | -0.2 | 2,800 |
| 10/14 | 1,279 | 1,279 | 1,261 | 1,270 | +6 | +0.5 | 2,100 |
| 10/7 | 1,251 | 1,278 | 1,251 | 1,264 | -1 | -0.1 | 2,800 |
| 9/30 | 1,254 | 1,267 | 1,241 | 1,265 | +11 | +0.9 | 5,000 |
| 9/22 | 1,259 | 1,261 | 1,250 | 1,254 | -6 | -0.5 | 3,000 |
| 9/16 | 1,247 | 1,289 | 1,247 | 1,260 | +13 | +1.0 | 4,400 |
| 9/9 | 1,302 | 1,311 | 1,241 | 1,247 | -73 | -5.5 | 11,100 |
| 9/2 | 1,451 | 1,465 | 1,312 | 1,320 | -148 | -10.1 | 37,200 |
▶︎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
