！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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 901 | 922 | 901 | 922 | +7 | +0.8 | 1,400 |
| 5/1 | 913 | 920 | 910 | 915 | +7 | +0.8 | 2,100 |
| 4/24 | 882 | 923 | 882 | 908 | 0 | 0.0 | 5,700 |
| 4/17 | 907 | 920 | 888 | 908 | +22 | +2.5 | 6,500 |
| 4/10 | 836 | 904 | 835 | 886 | +40 | +4.7 | 5,300 |
| 4/3 | 820 | 896 | 820 | 846 | +8 | +1.0 | 7,200 |
| 3/27 | 753 | 887 | 753 | 838 | +72 | +9.4 | 16,600 |
| 3/19 | 775 | 799 | 730 | 766 | -6 | -0.8 | 4,600 |
| 3/13 | 920 | 920 | 755 | 772 | -168 | -17.9 | 13,800 |
| 3/6 | 932 | 990 | 905 | 940 | -11 | -1.2 | 17,700 |
| 2/28 | 1,000 | 1,006 | 947 | 951 | -55 | -5.5 | 23,400 |
| 2/21 | 996 | 1,016 | 996 | 1,006 | -11 | -1.1 | 6,200 |
| 2/14 | 1,003 | 1,019 | 1,003 | 1,017 | +15 | +1.5 | 5,400 |
| 2/7 | 936 | 1,006 | 936 | 1,002 | +27 | +2.8 | 11,600 |
| 1/31 | 1,001 | 1,010 | 958 | 975 | -31 | -3.1 | 36,800 |
| 1/24 | 1,014 | 1,015 | 993 | 1,006 | -3 | -0.3 | 7,600 |
| 1/17 | 1,007 | 1,011 | 1,002 | 1,009 | +6 | +0.6 | 6,600 |
| 1/10 | 994 | 1,005 | 982 | 1,003 | +10 | +1.0 | 9,100 |
| 12/30 | 993 | 1,003 | 993 | 993 | +8 | +0.8 | 3,800 |
| 12/27 | 973 | 990 | 972 | 985 | +11 | +1.1 | 11,800 |
| 12/20 | 965 | 974 | 962 | 974 | +9 | +0.9 | 4,100 |
| 12/13 | 977 | 978 | 950 | 965 | -11 | -1.1 | 6,600 |
| 12/6 | 936 | 978 | 935 | 976 | +37 | +3.9 | 13,300 |
| 11/29 | 918 | 958 | 918 | 939 | +20 | +2.2 | 7,600 |
| 11/22 | 920 | 938 | 913 | 919 | -1 | -0.1 | 5,500 |
| 11/15 | 917 | 924 | 911 | 920 | +1 | +0.1 | 3,600 |
| 11/8 | 909 | 920 | 909 | 919 | +8 | +0.9 | 4,800 |
| 11/1 | 911 | 919 | 905 | 911 | -5 | -0.6 | 5,200 |
| 10/25 | 903 | 917 | 903 | 916 | +8 | +0.9 | 4,700 |
| 10/18 | 941 | 941 | 901 | 908 | -18 | -1.9 | 10,000 |
▶︎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
