！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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,464 | 1,473 | 1,461 | 1,468 | +4 | +0.3 | 16,400 |
| 8/19 | 1,468 | 1,471 | 1,459 | 1,464 | -3 | -0.2 | 13,900 |
| 8/12 | 1,442 | 1,468 | 1,442 | 1,467 | +25 | +1.7 | 8,700 |
| 8/5 | 1,447 | 1,450 | 1,438 | 1,442 | -10 | -0.7 | 14,700 |
| 7/29 | 1,493 | 1,498 | 1,431 | 1,452 | -24 | -1.6 | 21,000 |
| 7/22 | 1,469 | 1,491 | 1,467 | 1,476 | +8 | +0.5 | 11,100 |
| 7/15 | 1,440 | 1,468 | 1,428 | 1,468 | +33 | +2.3 | 10,500 |
| 7/8 | 1,420 | 1,455 | 1,419 | 1,435 | +15 | +1.1 | 6,200 |
| 7/1 | 1,400 | 1,455 | 1,392 | 1,420 | +20 | +1.4 | 6,200 |
| 6/24 | 1,360 | 1,450 | 1,359 | 1,400 | +40 | +2.9 | 5,300 |
| 6/17 | 1,461 | 1,488 | 1,315 | 1,360 | -102 | -7.0 | 8,700 |
| 6/10 | 1,501 | 1,501 | 1,449 | 1,462 | -85 | -5.5 | 10,100 |
| 6/3 | 1,423 | 1,547 | 1,423 | 1,547 | +124 | +8.7 | 16,800 |
| 5/27 | 1,400 | 1,445 | 1,390 | 1,423 | +26 | +1.9 | 12,800 |
| 5/20 | 1,365 | 1,400 | 1,365 | 1,397 | +34 | +2.5 | 7,100 |
| 5/13 | 1,369 | 1,374 | 1,351 | 1,363 | +13 | +1.0 | 7,300 |
| 5/6 | 1,321 | 1,350 | 1,321 | 1,350 | +25 | +1.9 | 3,900 |
| 4/28 | 1,302 | 1,325 | 1,301 | 1,325 | +5 | +0.4 | 2,700 |
| 4/22 | 1,293 | 1,328 | 1,293 | 1,320 | +36 | +2.8 | 7,400 |
| 4/15 | 1,260 | 1,320 | 1,259 | 1,284 | +14 | +1.1 | 16,900 |
| 4/8 | 1,251 | 1,277 | 1,250 | 1,270 | +20 | +1.6 | 5,200 |
| 4/1 | 1,252 | 1,252 | 1,241 | 1,250 | -7 | -0.6 | 3,800 |
| 3/25 | 1,233 | 1,264 | 1,233 | 1,257 | +9 | +0.7 | 6,000 |
| 3/18 | 1,225 | 1,248 | 1,225 | 1,248 | +25 | +2.0 | 1,200 |
| 3/11 | 1,250 | 1,250 | 1,212 | 1,223 | -30 | -2.4 | 8,900 |
| 3/4 | 1,216 | 1,275 | 1,216 | 1,253 | +35 | +2.9 | 14,000 |
| 2/25 | 1,220 | 1,229 | 1,205 | 1,218 | -2 | -0.2 | 2,500 |
| 2/18 | 1,210 | 1,220 | 1,204 | 1,220 | +17 | +1.4 | 1,400 |
| 2/10 | 1,202 | 1,211 | 1,201 | 1,203 | -3 | -0.3 | 3,600 |
| 2/4 | 1,181 | 1,217 | 1,181 | 1,206 | +7 | +0.6 | 3,400 |
▶︎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
