！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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,360 | 1,361 | 1,359 | 1,359 | +4 | +0.3 | 1,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,012 | 1,015 | 1,006 | 1,008 | -4 | -0.4 | 4,100 |
| 11/27 | 1,004 | 1,012 | 1,003 | 1,012 | +4 | +0.4 | 2,100 |
| 11/20 | 1,005 | 1,010 | 1,000 | 1,008 | +2 | +0.2 | 7,300 |
| 11/13 | 1,005 | 1,007 | 1,000 | 1,006 | +1 | +0.1 | 7,500 |
| 11/6 | 992 | 1,020 | 992 | 1,005 | +7 | +0.7 | 7,200 |
| 10/30 | 1,000 | 1,002 | 981 | 998 | -2 | -0.2 | 14,400 |
| 10/23 | 980 | 1,005 | 980 | 1,000 | +18 | +1.8 | 16,100 |
| 10/16 | 983 | 986 | 972 | 982 | -3 | -0.3 | 16,900 |
| 10/9 | 968 | 985 | 968 | 985 | +17 | +1.8 | 4,900 |
| 10/2 | 974 | 975 | 968 | 968 | -6 | -0.6 | 7,100 |
| 9/25 | 977 | 977 | 961 | 974 | -3 | -0.3 | 3,400 |
| 9/18 | 975 | 979 | 969 | 977 | +2 | +0.2 | 7,800 |
| 9/11 | 960 | 975 | 960 | 975 | +6 | +0.6 | 7,100 |
| 9/4 | 964 | 971 | 955 | 969 | +5 | +0.5 | 10,800 |
| 8/28 | 1,003 | 1,019 | 951 | 964 | -38 | -3.8 | 26,400 |
| 8/21 | 994 | 1,007 | 992 | 1,002 | +9 | +0.9 | 9,500 |
| 8/14 | 976 | 993 | 972 | 993 | +17 | +1.7 | 6,400 |
| 8/7 | 964 | 976 | 964 | 976 | +9 | +0.9 | 4,400 |
| 7/31 | 977 | 977 | 964 | 967 | -5 | -0.5 | 5,900 |
| 7/22 | 974 | 975 | 966 | 972 | +3 | +0.3 | 3,100 |
| 7/17 | 971 | 979 | 950 | 969 | -2 | -0.2 | 5,600 |
| 7/10 | 965 | 975 | 965 | 971 | +3 | +0.3 | 7,700 |
| 7/3 | 955 | 980 | 955 | 968 | +27 | +2.9 | 4,800 |
| 6/26 | 942 | 952 | 927 | 941 | -12 | -1.3 | 2,800 |
| 6/19 | 939 | 953 | 925 | 953 | +29 | +3.1 | 3,600 |
| 6/12 | 950 | 962 | 917 | 924 | -28 | -2.9 | 6,900 |
| 6/5 | 936 | 952 | 934 | 952 | +14 | +1.5 | 3,000 |
| 5/29 | 930 | 938 | 923 | 938 | +1 | +0.1 | 4,800 |
| 5/22 | 924 | 946 | 923 | 937 | +9 | +1.0 | 3,200 |
| 5/15 | 952 | 953 | 924 | 928 | +6 | +0.7 | 2,000 |
▶︎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
