！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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,297 | 1,375 | 1,288 | 1,372 | +101 | +8.0 | 15,300 |
| 6/25 | 1,249 | 1,295 | 1,249 | 1,271 | +22 | +1.8 | 7,800 |
| 6/18 | 1,275 | 1,277 | 1,239 | 1,249 | -11 | -0.9 | 5,900 |
| 6/11 | 1,289 | 1,289 | 1,241 | 1,260 | 0 | 0.0 | 5,300 |
| 6/4 | 1,255 | 1,275 | 1,243 | 1,260 | +5 | +0.4 | 6,300 |
| 5/28 | 1,245 | 1,290 | 1,242 | 1,255 | +15 | +1.2 | 6,700 |
| 5/21 | 1,201 | 1,240 | 1,196 | 1,240 | +44 | +3.7 | 3,400 |
| 5/14 | 1,213 | 1,213 | 1,177 | 1,196 | -17 | -1.4 | 7,600 |
| 5/7 | 1,214 | 1,240 | 1,210 | 1,213 | -1 | -0.1 | 4,000 |
| 4/30 | 1,220 | 1,247 | 1,210 | 1,214 | -1 | -0.1 | 4,800 |
| 4/23 | 1,300 | 1,309 | 1,195 | 1,215 | -55 | -4.3 | 19,600 |
| 4/16 | 1,161 | 1,300 | 1,151 | 1,270 | +120 | +10.4 | 20,200 |
| 4/9 | 1,159 | 1,170 | 1,139 | 1,150 | 0 | 0.0 | 8,800 |
| 4/2 | 1,106 | 1,159 | 1,104 | 1,150 | +44 | +4.0 | 12,300 |
| 3/26 | 1,108 | 1,120 | 1,070 | 1,106 | -11 | -1.0 | 9,600 |
| 3/19 | 1,090 | 1,126 | 1,090 | 1,117 | +27 | +2.5 | 7,800 |
| 3/12 | 1,088 | 1,092 | 1,080 | 1,090 | +9 | +0.8 | 8,200 |
| 3/5 | 1,091 | 1,091 | 1,068 | 1,081 | +20 | +1.9 | 8,200 |
| 2/26 | 1,060 | 1,070 | 1,060 | 1,061 | +11 | +1.1 | 7,100 |
| 2/19 | 1,051 | 1,058 | 1,041 | 1,050 | -1 | -0.1 | 7,000 |
| 2/12 | 1,053 | 1,055 | 1,050 | 1,051 | -1 | -0.1 | 2,500 |
| 2/5 | 1,032 | 1,052 | 1,032 | 1,052 | +12 | +1.2 | 3,400 |
| 1/29 | 1,055 | 1,055 | 1,020 | 1,040 | -10 | -1.0 | 7,900 |
| 1/22 | 1,050 | 1,058 | 1,050 | 1,050 | 0 | 0.0 | 2,100 |
| 1/15 | 1,045 | 1,052 | 1,044 | 1,050 | +8 | +0.8 | 3,500 |
| 1/8 | 1,043 | 1,060 | 1,015 | 1,042 | -1 | -0.1 | 9,500 |
| 12/30 | 1,050 | 1,054 | 1,040 | 1,043 | -7 | -0.7 | 6,500 |
| 12/25 | 1,016 | 1,057 | 1,016 | 1,050 | +40 | +4.0 | 24,000 |
| 12/18 | 1,015 | 1,017 | 1,004 | 1,010 | -4 | -0.4 | 4,000 |
| 12/11 | 1,007 | 1,014 | 1,001 | 1,014 | +6 | +0.6 | 9,700 |
▶︎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
