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
2018/12/28 792 792 787 792 2,500
2018/12/27 768 792 768 792 1,300
2018/12/26 731 759 731 753 3,200
2018/12/25 715 749 715 735 8,500
2018/12/21 804 804 781 790 3,600
2018/12/20 829 829 802 802 5,600
2018/12/19 835 850 831 831 2,400
2018/12/18 860 865 840 865 3,200
2018/12/17 892 892 873 873 4,300
2018/12/14 899 899 885 892 1,500
2018/12/13 899 899 890 897 600
2018/12/12 899 899 899 899 500
2018/12/11 882 889 882 882 900
2018/12/10 902 902 873 888 2,600
2018/12/07 905 905 903 903 1,300
2018/12/06 907 907 904 904 1,700
2018/12/05 915 915 907 907 700
2018/12/04 917 917 908 908 600
2018/12/03 920 921 905 905 1,600
2018/11/30 919 919 919 919 100
2018/11/29 915 932 915 919 2,600
2018/11/28 916 949 904 915 4,100
2018/11/27 921 926 898 901 5,200
2018/11/26 920 933 910 933 2,000
2018/11/22 921 927 921 923 1,500
2018/11/21 942 942 920 922 2,800
2018/11/20 970 970 937 943 5,500
2018/11/19 937 985 935 970 18,200
2018/11/16 941 941 930 936 2,100
2018/11/15 956 956 940 940 2,200
2018/11/14 935 969 920 955 16,200
2018/11/13 922 937 909 926 3,400
2018/11/12 932 935 922 922 1,800
2018/11/09 905 931 900 927 2,800
2018/11/08 935 935 920 920 1,400
2018/11/07 907 932 907 921 3,600
2018/11/06 915 941 915 929 7,000
2018/11/05 889 941 888 941 13,900
2018/11/02 885 900 885 888 1,400
2018/11/01 880 885 880 885 1,200
2018/10/31 862 880 862 879 2,400
2018/10/30 851 862 851 862 1,000
2018/10/29 858 865 858 860 800
2018/10/26 874 874 853 853 1,400
2018/10/25 883 884 875 875 2,100
2018/10/24 892 892 892 892 100
2018/10/23 887 887 887 887 300
2018/10/22 890 895 888 895 900
2018/10/19 895 895 891 892 2,100
2018/10/18 895 896 895 896 900
2018/10/17 899 899 893 894 1,900
2018/10/16 900 901 895 899 1,800
2018/10/15 949 949 890 899 9,100
2018/10/12 880 882 880 881 1,000
2018/10/11 887 887 881 883 1,500
2018/10/10 890 891 889 891 900
2018/10/09 893 893 887 887 1,900
2018/10/05 893 898 893 894 700
2018/10/04 904 904 893 893 2,000
2018/10/03 890 920 890 905 4,000
2018/10/02 887 888 887 888 700
2018/10/01 889 889 884 886 1,700
2018/09/28 890 890 885 889 1,300
2018/09/27 879 882 879 882 1,000
2018/09/26 879 879 876 876 900
2018/09/25 876 879 876 879 3,300
2018/09/21 873 883 873 883 1,900
2018/09/20 883 883 880 880 1,500
2018/09/19 882 882 873 876 1,100
2018/09/18 876 885 876 876 1,200
2018/09/14 878 884 877 877 1,300
2018/09/13 876 880 876 880 1,100
2018/09/12 880 881 877 877 1,300
2018/09/11 881 883 880 880 1,000
2018/09/10 882 885 880 885 1,000
2018/09/07 881 884 880 880 2,400
2018/09/06 897 900 884 884 3,400
2018/09/05 899 899 892 892 3,800
2018/09/04 901 904 900 900 1,600
2018/09/03 902 902 901 901 2,600
2018/08/31 909 909 903 903 5,600
2018/08/30 925 925 912 912 4,700
2018/08/29 920 926 903 922 16,700
2018/08/28 971 981 971 981 9,500
2018/08/27 969 979 968 979 5,700
2018/08/24 972 976 968 971 5,600
2018/08/23 973 973 970 972 4,600
2018/08/22 972 977 971 973 2,700
2018/08/21 975 977 975 977 1,500
2018/08/20 979 980 976 979 3,200
2018/08/17 979 985 979 980 1,000
2018/08/16 984 984 976 976 3,400
2018/08/15 978 984 978 984 1,900
2018/08/14 970 978 970 978 4,400
2018/08/13 1,000 1,000 960 975 10,000
2018/08/10 1,001 1,017 1,001 1,002 6,500
2018/08/09 1,001 1,009 1,001 1,009 2,700
2018/08/08 1,016 1,016 1,001 1,004 4,500
2018/08/07 1,021 1,023 1,017 1,017 4,600
2018/08/06 1,026 1,026 1,022 1,022 2,000
2018/08/03 1,025 1,029 1,024 1,024 2,100
2018/08/02 1,028 1,029 1,027 1,027 2,400
2018/08/01 1,023 1,030 1,023 1,029 3,400
2018/07/31 1,036 1,036 1,027 1,028 16,000
2018/07/30 1,061 1,068 1,061 1,067 2,400
2018/07/27 1,069 1,073 1,063 1,065 2,700
2018/07/26 1,066 1,072 1,060 1,070 4,000
2018/07/25 1,071 1,080 1,067 1,074 1,900
2018/07/24 1,086 1,086 1,078 1,086 1,200
2018/07/23 1,086 1,087 1,080 1,087 800
2018/07/20 1,074 1,082 1,074 1,082 600
2018/07/19 1,078 1,088 1,078 1,078 1,400
2018/07/18 1,088 1,088 1,086 1,088 1,000
2018/07/17 1,092 1,092 1,088 1,088 900
2018/07/13 1,064 1,080 1,061 1,079 1,000
2018/07/12 1,064 1,064 1,063 1,063 600
2018/07/11 1,073 1,073 1,064 1,064 1,500
2018/07/10 1,072 1,074 1,072 1,073 600
2018/07/09 1,072 1,075 1,072 1,074 1,100
2018/07/06 1,077 1,079 1,070 1,074 5,100
2018/07/05 1,111 1,111 1,107 1,107 600
2018/07/04 1,130 1,130 1,105 1,110 2,200
2018/07/03 1,130 1,140 1,125 1,125 1,300
2018/07/02 1,174 1,174 1,092 1,119 6,600
2018/06/29 1,096 1,096 1,092 1,096 3,200
2018/06/28 1,076 1,078 1,073 1,073 2,100
2018/06/27 1,073 1,078 1,073 1,077 1,600
2018/06/26 1,081 1,081 1,072 1,072 800
2018/06/25 1,089 1,089 1,075 1,075 1,700
2018/06/22 1,068 1,069 1,066 1,066 1,100
2018/06/21 1,069 1,071 1,068 1,068 800
2018/06/20 1,071 1,071 1,063 1,069 900
2018/06/19 1,071 1,071 1,066 1,071 2,400
2018/06/18 1,095 1,095 1,053 1,071 7,500
2018/06/15 1,043 1,044 1,040 1,040 1,300
2018/06/14 1,037 1,043 1,037 1,043 500
2018/06/13 1,048 1,048 1,030 1,030 3,900
2018/06/12 1,030 1,049 1,030 1,049 6,100
2018/06/11 1,027 1,029 1,025 1,025 600
2018/06/08 1,031 1,031 1,027 1,027 1,700
2018/06/07 1,029 1,031 1,025 1,025 3,100
2018/06/06 1,029 1,029 1,028 1,029 700
2018/06/05 1,029 1,029 1,027 1,029 900
2018/06/04 1,028 1,029 1,028 1,029 1,300
2018/06/01 1,029 1,029 1,029 1,029 600
2018/05/31 1,029 1,029 1,022 1,028 1,000
2018/05/30 1,021 1,028 1,021 1,028 1,000
2018/05/29 1,026 1,029 1,026 1,029 200
2018/05/28 1,029 1,029 1,026 1,026 1,000
2018/05/25 1,029 1,029 1,025 1,026 1,000
2018/05/24 1,019 1,023 1,017 1,023 600
2018/05/23 1,018 1,023 1,018 1,018 600
2018/05/22 1,017 1,027 1,017 1,017 2,900
2018/05/21 1,030 1,030 1,025 1,025 1,700
2018/05/18 1,025 1,025 1,022 1,022 1,000
2018/05/17 1,023 1,028 1,023 1,023 1,100
2018/05/16 1,023 1,023 1,021 1,023 1,600
2018/05/15 1,026 1,026 1,023 1,023 1,200
2018/05/14 1,027 1,028 1,026 1,026 2,000
2018/05/11 1,028 1,030 1,027 1,027 3,300
2018/05/10 1,030 1,032 1,027 1,027 13,600
2018/05/09 1,090 1,090 1,060 1,060 600
2018/05/08 1,075 1,098 1,052 1,061 4,800
2018/05/07 1,077 1,097 1,071 1,074 3,100
2018/05/02 1,118 1,118 1,104 1,107 1,000
2018/05/01 1,089 1,161 1,088 1,119 4,600
2018/04/27 1,075 1,075 1,063 1,071 1,200
2018/04/26 1,069 1,078 1,060 1,075 1,400
2018/04/25 1,058 1,069 1,058 1,069 2,300
2018/04/24 1,050 1,052 1,044 1,048 3,100
2018/04/23 1,038 1,038 1,025 1,030 1,000
2018/04/20 1,015 1,026 1,015 1,026 700
2018/04/19 1,030 1,030 1,026 1,026 500
2018/04/18 1,034 1,034 1,026 1,026 1,700
2018/04/17 1,019 1,019 1,006 1,006 600
2018/04/16 1,017 1,017 1,002 1,009 700
2018/04/13 1,019 1,019 1,019 1,019 100
2018/04/12 1,015 1,021 1,010 1,021 500
2018/04/10 1,028 1,028 1,001 1,011 1,800
2018/04/09 1,005 1,035 1,005 1,019 600
2018/04/05 998 1,010 998 1,000 1,900
2018/04/04 996 997 996 996 1,000
2018/04/03 992 994 990 994 1,600
2018/04/02 992 993 989 993 1,200
2018/03/30 993 994 989 989 500
2018/03/27 950 989 948 989 1,600
2018/03/26 959 978 950 950 2,900
2018/03/23 978 989 966 966 2,700
2018/03/22 981 995 980 980 1,200
2018/03/20 988 988 980 980 900
2018/03/19 979 979 979 979 700
2018/03/16 1,000 1,000 992 992 400
2018/03/15 993 1,001 993 1,000 800
2018/03/14 992 992 987 987 600
2018/03/13 995 995 993 993 200
2018/03/12 996 996 994 996 600
2018/03/09 996 1,000 996 996 1,500
2018/03/08 1,010 1,010 996 996 600
2018/03/07 997 998 994 998 1,300
2018/03/06 970 1,012 970 989 1,000
2018/03/05 986 988 970 970 1,600
2018/03/02 1,002 1,010 985 985 4,300
2018/03/01 1,004 1,009 1,001 1,005 1,900
2018/02/28 1,001 1,010 1,001 1,010 1,100
2018/02/27 1,005 1,019 995 1,001 2,500
2018/02/26 1,005 1,022 1,005 1,019 1,900
2018/02/26 1 -> 2.00 分割
2018/02/23 2,029 2,029 2,011 2,011 3,100
2018/02/22 2,008 2,029 2,008 2,028 800
2018/02/21 2,030 2,030 1,989 2,008 600
2018/02/20 2,005 2,049 1,999 2,049 800
2018/02/19 2,019 2,020 2,000 2,015 1,000
2018/02/16 2,028 2,028 1,951 1,995 900
2018/02/15 2,040 2,054 2,001 2,035 2,500
2018/02/14 2,069 2,079 2,046 2,047 2,600
2018/02/13 2,122 2,123 2,047 2,047 3,700
2018/02/09 2,200 2,200 1,951 2,045 28,200
2018/02/08 2,126 2,126 2,126 2,126 4,200
2018/02/07 1,731 1,731 1,726 1,726 1,300
2018/02/06 1,677 1,714 1,625 1,625 3,300
2018/02/05 1,725 1,725 1,687 1,700 1,600
2018/02/02 1,735 1,735 1,735 1,735 400
2018/02/01 1,726 1,734 1,726 1,726 700
2018/01/31 1,720 1,725 1,720 1,725 700
2018/01/30 1,720 1,720 1,720 1,720 700
2018/01/29 1,728 1,728 1,718 1,718 600
2018/01/25 1,727 1,727 1,713 1,718 1,000
2018/01/24 1,728 1,728 1,709 1,710 600
2018/01/23 1,727 1,727 1,700 1,710 800
2018/01/22 1,730 1,730 1,700 1,703 700
2018/01/19 1,693 1,693 1,692 1,692 300
2018/01/18 1,692 1,705 1,691 1,705 900
2018/01/17 1,699 1,699 1,698 1,699 400
2018/01/15 1,696 1,700 1,684 1,690 1,100
2018/01/12 1,653 1,696 1,650 1,696 3,500
2018/01/11 1,684 1,684 1,670 1,675 2,600
2018/01/10 1,666 1,684 1,665 1,684 1,200
2018/01/09 1,675 1,675 1,650 1,650 2,400
2018/01/05 1,639 1,639 1,639 1,639 200
2018/01/04 1,622 1,640 1,612 1,622 900

このページの先頭へ