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
2014/12/30 1,210 1,232 1,210 1,229 1,700
2014/12/29 1,208 1,211 1,201 1,208 900
2014/12/26 1,185 1,215 1,185 1,208 600
2014/12/25 1,226 1,226 1,172 1,191 1,600
2014/12/24 1,220 1,220 1,170 1,200 2,000
2014/12/22 1,230 1,230 1,220 1,220 600
2014/12/19 1,229 1,230 1,229 1,230 500
2014/12/18 1,248 1,248 1,230 1,230 400
2014/12/15 1,242 1,249 1,230 1,230 1,500
2014/12/11 1,242 1,242 1,230 1,230 200
2014/12/09 1,239 1,239 1,239 1,239 200
2014/12/08 1,234 1,239 1,230 1,239 700
2014/12/05 1,231 1,231 1,231 1,231 800
2014/12/04 1,227 1,227 1,227 1,227 100
2014/12/03 1,230 1,231 1,230 1,230 800
2014/12/01 1,231 1,231 1,228 1,228 700
2014/11/28 1,218 1,218 1,218 1,218 300
2014/11/27 1,218 1,218 1,218 1,218 200
2014/11/26 1,218 1,218 1,218 1,218 100
2014/11/25 1,220 1,220 1,218 1,218 300
2014/11/20 1,220 1,220 1,220 1,220 400
2014/11/18 1,219 1,219 1,219 1,219 100
2014/11/17 1,219 1,219 1,219 1,219 100
2014/11/14 1,204 1,210 1,204 1,210 200
2014/11/13 1,224 1,224 1,207 1,210 500
2014/11/12 1,210 1,210 1,210 1,210 200
2014/11/10 1,216 1,225 1,216 1,225 700
2014/11/07 1,223 1,223 1,214 1,214 500
2014/11/06 1,212 1,212 1,212 1,212 100
2014/11/05 1,210 1,210 1,210 1,210 100
2014/11/04 1,215 1,223 1,210 1,223 1,200
2014/10/30 1,192 1,200 1,192 1,200 300
2014/10/29 1,213 1,213 1,190 1,190 500
2014/10/28 1,203 1,203 1,203 1,203 100
2014/10/27 1,216 1,216 1,214 1,214 200
2014/10/24 1,216 1,216 1,216 1,216 100
2014/10/23 1,216 1,216 1,216 1,216 200
2014/10/21 1,217 1,218 1,216 1,216 300
2014/10/20 1,188 1,188 1,187 1,187 300
2014/10/17 1,229 1,230 1,190 1,190 1,200
2014/10/16 1,219 1,229 1,189 1,229 1,800
2014/10/15 1,189 1,189 1,189 1,189 200
2014/10/14 1,200 1,200 1,191 1,191 600
2014/10/10 1,201 1,201 1,201 1,201 100
2014/10/08 1,200 1,200 1,200 1,200 200
2014/10/07 1,212 1,212 1,210 1,210 200
2014/10/06 1,221 1,221 1,210 1,211 300
2014/10/03 1,195 1,209 1,195 1,209 300
2014/10/02 1,197 1,197 1,197 1,197 100
2014/10/01 1,218 1,218 1,210 1,210 500
2014/09/30 1,221 1,230 1,218 1,218 300
2014/09/29 1,220 1,220 1,220 1,220 100
2014/09/26 1,211 1,216 1,211 1,211 600
2014/09/25 1,233 1,233 1,233 1,233 100
2014/09/24 1,215 1,235 1,215 1,233 1,800
2014/09/22 1,210 1,210 1,210 1,210 100
2014/09/19 1,215 1,215 1,215 1,215 100
2014/09/18 1,205 1,205 1,200 1,200 600
2014/09/17 1,204 1,205 1,204 1,204 1,400
2014/09/16 1,205 1,205 1,205 1,205 500
2014/09/12 1,191 1,203 1,191 1,203 300
2014/09/11 1,192 1,192 1,191 1,191 300
2014/09/10 1,187 1,202 1,187 1,202 700
2014/09/09 1,201 1,201 1,192 1,193 800
2014/09/08 1,207 1,207 1,204 1,204 400
2014/09/05 1,215 1,215 1,215 1,215 300
2014/09/03 1,212 1,216 1,212 1,216 600
2014/09/02 1,210 1,229 1,210 1,211 900
2014/09/01 1,233 1,235 1,226 1,226 900
2014/08/29 1,235 1,242 1,230 1,230 900
2014/08/28 1,240 1,240 1,225 1,230 800
2014/08/27 1,225 1,244 1,214 1,218 7,900
2014/08/26 1,268 1,270 1,261 1,270 14,400
2014/08/25 1,276 1,276 1,270 1,270 3,700
2014/08/22 1,287 1,287 1,275 1,275 1,700
2014/08/21 1,280 1,287 1,280 1,287 1,200
2014/08/20 1,290 1,290 1,290 1,290 500
2014/08/19 1,293 1,294 1,278 1,290 600
2014/08/18 1,285 1,285 1,284 1,285 800
2014/08/15 1,285 1,285 1,274 1,274 1,600
2014/08/14 1,284 1,285 1,269 1,285 700
2014/08/13 1,284 1,284 1,284 1,284 700
2014/08/12 1,264 1,282 1,264 1,281 500
2014/08/11 1,255 1,285 1,255 1,264 2,500
2014/08/08 1,267 1,289 1,267 1,289 1,300
2014/08/07 1,285 1,297 1,285 1,290 1,100
2014/08/06 1,281 1,285 1,281 1,285 500
2014/08/05 1,280 1,294 1,280 1,294 500
2014/08/04 1,274 1,335 1,274 1,299 3,600
2014/08/01 1,263 1,274 1,262 1,274 1,200
2014/07/31 1,272 1,275 1,265 1,265 1,000
2014/07/30 1,273 1,274 1,271 1,272 1,000
2014/07/29 1,275 1,275 1,272 1,272 800
2014/07/28 1,270 1,277 1,270 1,273 1,000
2014/07/25 1,272 1,272 1,272 1,272 100
2014/07/24 1,280 1,280 1,260 1,261 1,500
2014/07/23 1,295 1,295 1,274 1,280 600
2014/07/22 1,285 1,285 1,279 1,280 400
2014/07/18 1,283 1,283 1,271 1,271 400
2014/07/17 1,268 1,298 1,268 1,298 1,700
2014/07/16 1,267 1,268 1,267 1,267 800
2014/07/15 1,260 1,267 1,260 1,267 800
2014/07/14 1,258 1,260 1,258 1,260 300
2014/07/11 1,257 1,257 1,257 1,257 200
2014/07/09 1,255 1,255 1,254 1,254 500
2014/07/08 1,251 1,255 1,251 1,255 400
2014/07/07 1,260 1,260 1,252 1,260 600
2014/07/03 1,269 1,269 1,265 1,268 500
2014/07/02 1,274 1,274 1,260 1,265 500
2014/07/01 1,254 1,262 1,250 1,262 1,500
2014/06/30 1,205 1,225 1,205 1,225 900
2014/06/27 1,200 1,200 1,197 1,197 400
2014/06/26 1,190 1,196 1,190 1,196 500
2014/06/25 1,187 1,187 1,187 1,187 100
2014/06/24 1,190 1,190 1,180 1,190 500
2014/06/23 1,195 1,195 1,195 1,195 500
2014/06/20 1,165 1,165 1,165 1,165 100
2014/06/19 1,176 1,176 1,170 1,175 500
2014/06/18 1,170 1,170 1,170 1,170 100
2014/06/16 1,150 1,150 1,150 1,150 800
2014/06/13 1,150 1,150 1,148 1,150 600
2014/06/12 1,153 1,153 1,152 1,152 300
2014/06/11 1,160 1,160 1,154 1,154 200
2014/06/10 1,165 1,165 1,160 1,160 300
2014/06/09 1,170 1,170 1,170 1,170 100
2014/06/06 1,153 1,153 1,153 1,153 200
2014/06/04 1,149 1,150 1,149 1,150 800
2014/06/03 1,150 1,150 1,147 1,149 700
2014/06/02 1,153 1,153 1,150 1,152 900
2014/05/30 1,125 1,125 1,125 1,125 100
2014/05/29 1,121 1,121 1,120 1,120 400
2014/05/28 1,121 1,121 1,121 1,121 100
2014/05/27 1,121 1,121 1,121 1,121 600
2014/05/26 1,145 1,145 1,145 1,145 400
2014/05/23 1,119 1,119 1,116 1,116 200
2014/05/22 1,149 1,149 1,149 1,149 100
2014/05/19 1,120 1,120 1,120 1,120 100
2014/05/16 1,120 1,120 1,120 1,120 100
2014/05/15 1,121 1,121 1,121 1,121 100
2014/05/14 1,137 1,137 1,125 1,125 500
2014/05/13 1,135 1,137 1,133 1,137 300
2014/05/12 1,137 1,137 1,137 1,137 200
2014/05/08 1,137 1,137 1,137 1,137 200
2014/05/02 1,137 1,137 1,137 1,137 100
2014/05/01 1,137 1,137 1,136 1,136 700
2014/04/30 1,137 1,137 1,137 1,137 400
2014/04/28 1,138 1,138 1,135 1,135 200
2014/04/24 1,138 1,138 1,138 1,138 300
2014/04/23 1,137 1,137 1,137 1,137 300
2014/04/22 1,140 1,140 1,137 1,137 200
2014/04/17 1,130 1,135 1,130 1,135 300
2014/04/16 1,109 1,109 1,109 1,109 1,000
2014/04/15 1,139 1,139 1,139 1,139 100
2014/04/11 1,135 1,135 1,135 1,135 200
2014/04/10 1,150 1,150 1,150 1,150 100
2014/04/09 1,150 1,165 1,137 1,137 800
2014/04/07 1,140 1,140 1,140 1,140 600
2014/04/04 1,144 1,144 1,140 1,140 300
2014/04/03 1,135 1,135 1,127 1,127 400
2014/04/02 1,140 1,140 1,140 1,140 100
2014/04/01 1,120 1,120 1,120 1,120 500
2014/03/31 1,133 1,133 1,133 1,133 200
2014/03/28 1,130 1,130 1,130 1,130 300
2014/03/27 1,100 1,100 1,100 1,100 100
2014/03/26 1,087 1,116 1,087 1,116 700
2014/03/20 1,111 1,111 1,073 1,073 500
2014/03/17 1,140 1,140 1,140 1,140 100
2014/03/14 1,170 1,170 1,130 1,131 2,300
2014/03/13 1,171 1,171 1,171 1,171 100
2014/03/12 1,200 1,200 1,182 1,182 500
2014/03/11 1,170 1,170 1,170 1,170 100
2014/03/06 1,200 1,200 1,200 1,200 200
2014/03/05 1,209 1,209 1,200 1,200 1,100
2014/03/04 1,200 1,200 1,200 1,200 300
2014/03/03 1,210 1,210 1,210 1,210 400
2014/02/28 1,208 1,208 1,201 1,201 200
2014/02/25 1,231 1,231 1,227 1,227 500
2014/02/21 1,198 1,240 1,198 1,239 4,700
2014/02/20 1,161 1,199 1,161 1,199 200
2014/02/13 1,191 1,191 1,191 1,191 200
2014/02/12 1,161 1,161 1,161 1,161 300
2014/02/10 1,177 1,177 1,160 1,160 2,100
2014/02/07 1,207 1,207 1,206 1,207 700
2014/02/06 1,133 1,153 1,123 1,123 400
2014/02/05 1,213 1,213 1,153 1,153 200
2014/02/04 1,126 1,213 1,126 1,213 1,600
2014/02/03 1,230 1,230 1,224 1,224 2,800
2014/01/31 1,170 1,230 1,160 1,230 2,900
2014/01/30 1,156 1,156 1,156 1,156 200
2014/01/29 1,153 1,174 1,153 1,174 400
2014/01/28 1,145 1,175 1,145 1,163 500
2014/01/27 1,160 1,160 1,160 1,160 300
2014/01/24 1,161 1,161 1,161 1,161 500
2014/01/23 1,163 1,163 1,161 1,161 700
2014/01/22 1,170 1,170 1,163 1,163 400
2014/01/21 1,161 1,161 1,161 1,161 200
2014/01/20 1,150 1,160 1,150 1,160 1,600
2014/01/17 1,136 1,136 1,136 1,136 100
2014/01/16 1,110 1,199 1,110 1,116 2,600
2014/01/15 1,110 1,110 1,110 1,110 200
2014/01/14 1,110 1,110 1,094 1,095 300
2014/01/10 1,119 1,119 1,080 1,087 700
2014/01/08 1,110 1,120 1,094 1,120 1,200
2014/01/07 1,115 1,120 1,110 1,120 1,500
2014/01/06 1,103 1,108 1,073 1,108 1,100

このページの先頭へ