！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,197 | 1,200 | 1,164 | 1,199 | +2 | +0.2 | 2,000 |
| 1/21 | 1,195 | 1,209 | 1,169 | 1,197 | -3 | -0.3 | 3,900 |
| 1/14 | 1,191 | 1,200 | 1,175 | 1,200 | +4 | +0.3 | 1,700 |
| 1/7 | 1,210 | 1,216 | 1,183 | 1,196 | -17 | -1.4 | 3,900 |
| 12/30 | 1,202 | 1,215 | 1,200 | 1,213 | +8 | +0.7 | 6,700 |
| 12/24 | 1,227 | 1,227 | 1,196 | 1,205 | -13 | -1.1 | 2,900 |
| 12/17 | 1,221 | 1,221 | 1,171 | 1,218 | -3 | -0.3 | 5,600 |
| 12/10 | 1,156 | 1,221 | 1,156 | 1,221 | +61 | +5.3 | 4,600 |
| 12/3 | 1,163 | 1,167 | 1,145 | 1,160 | -21 | -1.8 | 4,900 |
| 11/26 | 1,200 | 1,204 | 1,171 | 1,181 | +21 | +1.8 | 6,100 |
| 11/19 | 1,174 | 1,174 | 1,148 | 1,160 | +8 | +0.7 | 5,100 |
| 11/12 | 1,131 | 1,155 | 1,131 | 1,152 | +2 | +0.2 | 7,300 |
| 11/5 | 1,148 | 1,155 | 1,147 | 1,150 | 0 | 0.0 | 2,600 |
| 10/29 | 1,160 | 1,160 | 1,142 | 1,150 | -10 | -0.9 | 2,900 |
| 10/22 | 1,172 | 1,184 | 1,100 | 1,160 | +5 | +0.4 | 8,700 |
| 10/15 | 1,200 | 1,210 | 1,155 | 1,155 | -52 | -4.3 | 13,000 |
| 10/8 | 1,235 | 1,243 | 1,195 | 1,207 | -11 | -0.9 | 3,400 |
| 10/1 | 1,247 | 1,258 | 1,214 | 1,218 | -22 | -1.8 | 7,700 |
| 9/24 | 1,302 | 1,321 | 1,230 | 1,240 | -66 | -5.1 | 18,700 |
| 9/17 | 1,324 | 1,324 | 1,299 | 1,306 | -4 | -0.3 | 8,700 |
| 9/10 | 1,299 | 1,337 | 1,271 | 1,310 | +11 | +0.9 | 18,200 |
| 9/3 | 1,373 | 1,389 | 1,295 | 1,299 | -241 | -15.7 | 38,800 |
| 8/27 | 1,509 | 1,548 | 1,503 | 1,540 | +27 | +1.8 | 17,500 |
| 8/20 | 1,520 | 1,524 | 1,504 | 1,513 | -13 | -0.9 | 7,300 |
| 8/13 | 1,542 | 1,560 | 1,502 | 1,526 | -16 | -1.0 | 14,800 |
| 8/6 | 1,470 | 1,606 | 1,461 | 1,542 | +72 | +4.9 | 25,200 |
| 7/30 | 1,342 | 1,607 | 1,334 | 1,470 | +151 | +11.5 | 41,200 |
| 7/21 | 1,298 | 1,328 | 1,296 | 1,319 | -9 | -0.7 | 4,300 |
| 7/16 | 1,371 | 1,371 | 1,281 | 1,328 | -30 | -2.2 | 14,400 |
| 7/9 | 1,351 | 1,374 | 1,310 | 1,358 | -14 | -1.0 | 7,500 |
▶︎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
