日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カワサキ(3045)の株価時系列情報

カワサキ(3045)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 1,338 1,356 1,338 1,356 700
2024/03/28 1,344 1,345 1,344 1,345 400
2024/03/27 1,340 1,347 1,336 1,337 1,200
2024/03/26 1,348 1,348 1,340 1,340 1,600
2024/03/25 1,347 1,348 1,345 1,348 1,300
2024/03/22 1,334 1,340 1,334 1,340 700
2024/03/21 1,358 1,358 1,324 1,337 3,400
2024/03/19 1,322 1,334 1,321 1,334 700
2024/03/18 1,320 1,327 1,320 1,320 1,200
2024/03/15 1,326 1,327 1,307 1,327 400
2024/03/14 1,314 1,337 1,314 1,337 600
2024/03/13 1,314 1,317 1,314 1,314 700
2024/03/12 1,327 1,327 1,327 1,327 100
2024/03/11 1,321 1,329 1,318 1,329 700
2024/03/08 1,332 1,345 1,332 1,332 1,200
2024/03/07 1,354 1,354 1,349 1,349 800
2024/03/06 1,321 1,344 1,320 1,344 3,200
2024/03/05 1,330 1,330 1,318 1,330 700
2024/03/04 1,332 1,333 1,321 1,333 900
2024/03/01 1,324 1,330 1,321 1,330 1,400
2024/02/29 1,330 1,330 1,328 1,328 500
2024/02/28 1,357 1,357 1,328 1,332 1,500
2024/02/27 1,377 1,377 1,357 1,369 1,200
2024/02/26 1,357 1,379 1,355 1,355 1,900
2024/02/22 1,351 1,354 1,340 1,354 1,400
2024/02/21 1,330 1,330 1,330 1,330 500
2024/02/20 1,330 1,330 1,330 1,330 100
2024/02/19 1,341 1,344 1,340 1,340 900
2024/02/16 1,346 1,346 1,334 1,334 1,200
2024/02/15 1,356 1,372 1,355 1,355 1,800
2024/02/14 1,360 1,360 1,355 1,355 700
2024/02/13 1,367 1,378 1,347 1,358 4,200
2024/02/09 1,362 1,375 1,362 1,375 2,100
2024/02/08 1,382 1,386 1,360 1,361 1,600
2024/02/07 1,366 1,382 1,366 1,382 1,200
2024/02/06 1,361 1,378 1,357 1,365 2,500
2024/02/05 1,368 1,384 1,368 1,384 5,200
2024/02/02 1,370 1,372 1,360 1,370 1,600
2024/02/01 1,355 1,357 1,352 1,356 1,900
2024/01/31 1,340 1,356 1,340 1,355 700
2024/01/30 1,359 1,359 1,334 1,339 3,200
2024/01/29 1,358 1,358 1,347 1,357 1,300
2024/01/26 1,348 1,362 1,343 1,347 3,600
2024/01/25 1,350 1,350 1,348 1,348 700
2024/01/24 1,361 1,361 1,348 1,350 1,300
2024/01/23 1,348 1,361 1,348 1,361 2,300
2024/01/22 1,340 1,348 1,335 1,348 1,000
2024/01/19 1,338 1,340 1,330 1,340 1,200
2024/01/18 1,340 1,340 1,328 1,328 800
2024/01/17 1,341 1,351 1,321 1,326 2,400
2024/01/16 1,361 1,369 1,321 1,344 3,500
2024/01/15 1,369 1,370 1,358 1,366 4,300
2024/01/12 1,341 1,390 1,341 1,369 8,100
2024/01/11 1,317 1,341 1,317 1,341 2,500
2024/01/10 1,320 1,322 1,306 1,317 2,600
2024/01/09 1,321 1,331 1,320 1,320 1,200
2024/01/05 1,312 1,324 1,312 1,321 2,200
2024/01/04 1,288 1,320 1,288 1,312 3,400
2023/12/29 1,281 1,300 1,281 1,293 1,400
2023/12/28 1,280 1,282 1,280 1,281 700
2023/12/27 1,283 1,288 1,278 1,278 1,900
2023/12/26 1,285 1,296 1,280 1,280 2,400
2023/12/25 1,287 1,300 1,282 1,300 2,300
2023/12/22 1,280 1,294 1,266 1,289 5,800
2023/12/21 1,281 1,281 1,270 1,280 900
2023/12/20 1,270 1,270 1,262 1,268 2,200
2023/12/19 1,266 1,275 1,264 1,264 1,800
2023/12/18 1,285 1,285 1,260 1,272 2,600
2023/12/15 1,270 1,288 1,270 1,282 2,000
2023/12/14 1,278 1,278 1,276 1,278 700
2023/12/13 1,283 1,283 1,278 1,278 400
2023/12/12 1,288 1,290 1,274 1,276 1,800
2023/12/11 1,277 1,294 1,273 1,273 1,600
2023/12/08 1,289 1,292 1,289 1,292 300
2023/12/07 1,294 1,298 1,285 1,285 1,800
2023/12/06 1,281 1,295 1,280 1,295 2,000
2023/12/05 1,285 1,318 1,281 1,281 3,600
2023/12/04 1,285 1,290 1,285 1,289 600
2023/12/01 1,314 1,314 1,302 1,302 700
2023/11/30 1,309 1,336 1,290 1,301 7,000
2023/11/29 1,303 1,307 1,300 1,304 1,900
2023/11/28 1,278 1,304 1,277 1,303 2,300
2023/11/27 1,248 1,305 1,248 1,305 5,100
2023/11/24 1,242 1,257 1,242 1,254 2,100
2023/11/22 1,225 1,240 1,225 1,240 400
2023/11/21 1,239 1,249 1,230 1,239 1,300
2023/11/20 1,222 1,245 1,218 1,245 2,700
2023/11/17 1,223 1,228 1,221 1,225 500
2023/11/16 1,214 1,239 1,214 1,223 4,500
2023/11/15 1,246 1,246 1,218 1,228 6,400
2023/11/14 1,267 1,267 1,238 1,246 3,400
2023/11/13 1,253 1,270 1,242 1,255 4,300
2023/11/10 1,269 1,270 1,264 1,270 400
2023/11/09 1,277 1,282 1,250 1,280 2,200
2023/11/08 1,276 1,278 1,251 1,277 2,600
2023/11/07 1,278 1,279 1,260 1,275 800
2023/11/06 1,245 1,284 1,245 1,278 3,000
2023/11/02 1,289 1,289 1,238 1,241 1,700
2023/11/01 1,294 1,294 1,280 1,284 700
2023/10/31 1,285 1,285 1,275 1,281 300
2023/10/30 1,232 1,275 1,232 1,275 1,600
2023/10/27 1,218 1,248 1,218 1,245 1,700
2023/10/26 1,260 1,272 1,240 1,240 3,900
2023/10/25 1,257 1,272 1,252 1,260 2,000
2023/10/24 1,301 1,301 1,211 1,257 6,200
2023/10/23 1,302 1,302 1,279 1,294 1,600
2023/10/20 1,307 1,307 1,307 1,307 200
2023/10/19 1,303 1,306 1,280 1,300 1,600
2023/10/18 1,308 1,308 1,292 1,304 1,400
2023/10/17 1,285 1,310 1,285 1,310 6,000
2023/10/16 1,259 1,320 1,259 1,281 17,100
2023/10/13 1,343 1,358 1,325 1,325 2,800
2023/10/12 1,339 1,339 1,323 1,339 1,800
2023/10/11 1,349 1,349 1,323 1,331 1,800
2023/10/10 1,331 1,337 1,321 1,337 1,500
2023/10/06 1,321 1,331 1,320 1,331 600
2023/10/05 1,332 1,332 1,322 1,329 1,300
2023/10/04 1,328 1,333 1,321 1,332 6,500
2023/10/03 1,347 1,347 1,341 1,347 2,900
2023/10/02 1,362 1,362 1,350 1,351 1,000
2023/09/29 1,350 1,362 1,350 1,360 900
2023/09/28 1,370 1,370 1,353 1,356 1,000
2023/09/27 1,364 1,364 1,346 1,360 2,000
2023/09/26 1,354 1,364 1,353 1,364 1,500
2023/09/25 1,340 1,367 1,340 1,354 2,500
2023/09/22 1,340 1,340 1,334 1,335 1,100
2023/09/21 1,333 1,339 1,332 1,338 1,000
2023/09/20 1,329 1,339 1,329 1,338 900
2023/09/19 1,326 1,336 1,326 1,335 1,000
2023/09/15 1,340 1,340 1,326 1,326 1,800
2023/09/14 1,338 1,338 1,325 1,334 1,100
2023/09/13 1,334 1,335 1,326 1,328 700
2023/09/12 1,330 1,333 1,325 1,325 1,200
2023/09/11 1,329 1,330 1,326 1,326 900
2023/09/08 1,330 1,330 1,325 1,325 1,600
2023/09/07 1,338 1,338 1,330 1,330 1,100
2023/09/06 1,345 1,345 1,338 1,338 1,500
2023/09/05 1,335 1,338 1,333 1,338 1,900
2023/09/04 1,320 1,330 1,320 1,330 2,700
2023/09/01 1,324 1,325 1,314 1,324 4,400
2023/08/31 1,331 1,333 1,323 1,324 3,500
2023/08/30 1,297 1,346 1,297 1,331 15,000
2023/08/29 1,395 1,405 1,385 1,405 14,700
2023/08/28 1,388 1,403 1,388 1,395 7,700
2023/08/25 1,379 1,388 1,378 1,385 4,400
2023/08/24 1,370 1,382 1,370 1,382 3,300
2023/08/23 1,367 1,377 1,367 1,377 1,800
2023/08/22 1,369 1,375 1,365 1,373 1,300
2023/08/21 1,371 1,371 1,367 1,369 4,000
2023/08/18 1,375 1,379 1,374 1,376 2,500
2023/08/17 1,378 1,380 1,376 1,378 1,500
2023/08/16 1,386 1,386 1,380 1,386 4,000
2023/08/15 1,381 1,390 1,380 1,384 2,400
2023/08/14 1,395 1,395 1,385 1,385 5,300
2023/08/10 1,385 1,395 1,385 1,395 1,500
2023/08/09 1,380 1,387 1,379 1,386 4,500
2023/08/08 1,393 1,393 1,382 1,382 3,900
2023/08/07 1,402 1,402 1,392 1,393 4,300
2023/08/04 1,406 1,413 1,404 1,404 2,400
2023/08/03 1,410 1,410 1,406 1,406 1,500
2023/08/02 1,415 1,417 1,410 1,410 3,100
2023/08/01 1,414 1,416 1,412 1,415 3,100
2023/07/31 1,420 1,420 1,414 1,414 4,900
2023/07/28 1,425 1,425 1,421 1,422 2,200
2023/07/27 1,431 1,433 1,427 1,432 2,200
2023/07/26 1,432 1,434 1,430 1,431 1,300
2023/07/25 1,430 1,433 1,430 1,433 300
2023/07/24 1,436 1,437 1,435 1,436 1,500
2023/07/21 1,420 1,429 1,417 1,422 2,800
2023/07/20 1,426 1,438 1,426 1,438 1,000
2023/07/19 1,440 1,443 1,424 1,438 1,600
2023/07/18 1,432 1,440 1,420 1,440 1,300
2023/07/14 1,443 1,443 1,432 1,432 2,200
2023/07/13 1,439 1,445 1,439 1,444 1,700
2023/07/12 1,448 1,448 1,443 1,446 1,200
2023/07/11 1,441 1,448 1,441 1,448 1,200
2023/07/10 1,444 1,444 1,442 1,444 1,300
2023/07/07 1,443 1,444 1,436 1,441 1,000
2023/07/06 1,436 1,436 1,436 1,436 1,100
2023/07/05 1,429 1,445 1,429 1,445 2,400
2023/07/04 1,419 1,430 1,419 1,430 700
2023/07/03 1,419 1,425 1,419 1,419 3,800
2023/06/30 1,414 1,419 1,414 1,415 1,900
2023/06/29 1,411 1,413 1,410 1,410 1,500
2023/06/28 1,410 1,410 1,409 1,410 500
2023/06/27 1,404 1,409 1,404 1,409 500
2023/06/26 1,405 1,408 1,405 1,408 500
2023/06/23 1,406 1,406 1,405 1,405 200
2023/06/22 1,405 1,405 1,404 1,405 500
2023/06/21 1,410 1,410 1,409 1,409 1,100
2023/06/20 1,411 1,411 1,411 1,411 500
2023/06/19 1,412 1,412 1,407 1,411 700
2023/06/16 1,403 1,415 1,401 1,415 2,400
2023/06/15 1,409 1,416 1,402 1,416 1,300
2023/06/14 1,402 1,412 1,402 1,412 1,400
2023/06/13 1,403 1,404 1,401 1,401 1,300
2023/06/12 1,402 1,405 1,400 1,403 1,600
2023/06/09 1,403 1,407 1,401 1,403 2,200
2023/06/08 1,404 1,404 1,404 1,404 500
2023/06/07 1,420 1,420 1,411 1,411 2,100

このページの先頭へ