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
2019/12/30 993 1,003 993 993 3,800
2019/12/27 984 985 984 985 700
2019/12/26 985 988 980 986 900
2019/12/25 985 985 985 985 1,500
2019/12/24 983 990 980 985 3,600
2019/12/23 973 989 972 977 5,100
2019/12/20 970 974 970 974 800
2019/12/19 970 973 970 972 400
2019/12/18 969 974 967 969 1,500
2019/12/17 962 970 962 969 900
2019/12/16 965 973 965 968 500
2019/12/13 967 968 960 965 1,400
2019/12/11 973 973 950 967 2,000
2019/12/10 964 973 961 973 800
2019/12/09 977 978 976 976 2,400
2019/12/06 973 976 973 976 1,400
2019/12/05 969 978 969 973 2,300
2019/12/04 965 969 965 969 1,800
2019/12/03 954 965 951 965 3,000
2019/12/02 936 959 935 959 4,800
2019/11/29 930 942 930 939 500
2019/11/28 929 958 929 936 4,100
2019/11/27 929 929 926 927 1,100
2019/11/26 923 923 921 923 1,000
2019/11/25 918 919 918 919 900
2019/11/22 915 919 915 919 700
2019/11/21 914 916 913 915 900
2019/11/20 917 925 914 916 1,600
2019/11/19 938 938 921 921 1,200
2019/11/18 920 920 914 916 1,100
2019/11/15 918 920 918 920 400
2019/11/14 915 924 915 918 900
2019/11/13 921 921 921 921 100
2019/11/12 920 920 913 920 1,300
2019/11/11 917 920 911 920 900
2019/11/08 918 920 918 919 1,900
2019/11/07 910 911 910 911 1,000
2019/11/06 912 917 912 912 700
2019/11/05 909 913 909 912 1,200
2019/11/01 908 911 908 911 800
2019/10/31 912 912 912 912 100
2019/10/30 911 912 905 910 3,000
2019/10/29 919 919 913 913 400
2019/10/28 911 914 911 914 900
2019/10/25 916 916 915 916 500
2019/10/24 915 916 915 916 400
2019/10/23 912 917 912 912 2,400
2019/10/21 903 912 903 912 1,400
2019/10/18 920 920 901 908 4,200
2019/10/17 920 924 920 920 300
2019/10/16 928 930 921 924 1,800
2019/10/15 941 941 914 919 3,700
2019/10/11 924 932 924 926 1,900
2019/10/10 914 920 914 919 1,400
2019/10/09 909 915 909 914 1,900
2019/10/08 909 910 905 909 1,100
2019/10/07 904 906 898 902 1,400
2019/10/04 898 902 898 900 600
2019/10/03 899 899 898 898 200
2019/10/02 900 900 900 900 100
2019/10/01 896 905 895 905 500
2019/09/30 900 910 900 903 1,200
2019/09/27 903 903 901 901 400
2019/09/26 900 903 900 903 1,300
2019/09/25 903 905 897 897 1,300
2019/09/24 903 904 901 903 700
2019/09/20 898 903 898 902 1,100
2019/09/19 898 901 893 901 700
2019/09/18 890 901 890 901 700
2019/09/17 888 899 875 899 1,400
2019/09/13 894 895 882 893 2,400
2019/09/12 896 902 892 900 1,300
2019/09/11 895 900 895 898 1,000
2019/09/10 900 900 898 898 300
2019/09/09 900 900 900 900 100
2019/09/06 900 900 892 897 1,600
2019/09/05 901 903 897 901 900
2019/09/04 890 895 890 895 600
2019/09/03 900 903 872 890 2,400
2019/09/02 896 900 877 900 2,900
2019/08/30 900 900 879 896 3,600
2019/08/29 903 924 897 899 11,300
2019/08/28 930 960 930 960 7,600
2019/08/27 945 962 943 958 4,300
2019/08/26 940 945 940 945 1,700
2019/08/23 930 940 930 940 2,100
2019/08/22 925 933 925 933 1,500
2019/08/21 930 930 918 925 1,800
2019/08/20 917 931 912 931 4,700
2019/08/19 918 927 917 922 2,000
2019/08/16 910 919 906 917 4,800
2019/08/15 939 947 895 912 20,900
2019/08/14 939 950 925 948 4,000
2019/08/13 929 935 929 929 1,000
2019/08/09 940 941 939 939 700
2019/08/08 940 940 937 940 800
2019/08/07 931 944 931 944 1,800
2019/08/06 901 931 901 931 3,900
2019/08/05 959 959 942 945 3,700
2019/08/02 965 969 965 966 1,600
2019/08/01 981 981 970 971 5,100
2019/07/31 985 992 983 983 2,500
2019/07/30 986 993 985 993 1,900
2019/07/29 989 990 984 990 1,300
2019/07/26 983 984 983 983 700
2019/07/25 989 993 985 985 700
2019/07/24 975 989 975 989 1,100
2019/07/23 993 993 970 971 5,700
2019/07/22 1,013 1,013 1,000 1,000 1,000
2019/07/19 1,005 1,007 1,003 1,007 1,000
2019/07/18 1,002 1,013 1,000 1,005 2,400
2019/07/17 997 1,012 997 1,012 1,700
2019/07/16 1,004 1,019 992 1,001 4,100
2019/07/12 1,023 1,031 1,020 1,030 2,000
2019/07/11 1,026 1,026 1,003 1,026 2,000
2019/07/10 1,029 1,030 1,018 1,026 2,300
2019/07/09 1,029 1,032 1,024 1,024 3,200
2019/07/08 1,004 1,010 1,003 1,010 2,500
2019/07/05 1,019 1,019 1,007 1,009 1,400
2019/07/04 997 1,001 997 1,000 1,500
2019/07/03 995 995 990 991 900
2019/07/02 999 999 986 999 2,200
2019/07/01 1,017 1,020 981 990 5,900
2019/06/28 1,025 1,025 1,004 1,014 3,600
2019/06/27 1,014 1,031 1,012 1,012 12,200
2019/06/26 1,009 1,014 1,006 1,014 2,700
2019/06/25 1,001 1,007 999 1,007 3,000
2019/06/24 983 1,015 983 1,005 10,700
2019/06/21 963 978 963 978 2,800
2019/06/20 960 961 956 956 500
2019/06/19 962 973 952 958 2,200
2019/06/18 973 974 963 963 1,300
2019/06/17 967 974 964 974 2,200
2019/06/14 965 967 960 962 1,900
2019/06/13 959 966 959 963 1,000
2019/06/12 957 960 956 956 1,900
2019/06/11 935 958 935 958 4,700
2019/06/10 935 945 935 935 2,400
2019/06/07 927 928 918 920 700
2019/06/06 925 928 921 921 2,200
2019/06/05 927 927 923 923 500
2019/06/04 916 927 916 927 500
2019/06/03 926 934 916 916 1,600
2019/05/31 944 944 926 926 2,200
2019/05/30 943 959 929 929 4,500
2019/05/29 930 940 930 940 1,400
2019/05/28 922 923 922 923 400
2019/05/27 920 921 920 921 900
2019/05/24 919 919 914 919 400
2019/05/23 917 917 914 914 1,000
2019/05/22 915 920 915 917 1,600
2019/05/21 926 926 915 915 1,200
2019/05/20 913 922 912 922 1,100
2019/05/17 912 924 912 924 2,000
2019/05/16 909 915 909 911 400
2019/05/15 912 912 909 909 600
2019/05/14 930 930 909 912 1,500
2019/05/13 915 917 913 915 1,600
2019/05/10 920 920 916 916 1,000
2019/05/09 925 925 914 917 1,800
2019/05/08 938 938 926 934 1,000
2019/05/07 914 920 911 916 1,800
2019/04/26 906 914 906 914 800
2019/04/25 910 918 910 918 2,100
2019/04/24 913 913 901 902 2,000
2019/04/23 915 915 911 913 500
2019/04/22 899 911 896 907 1,200
2019/04/19 898 898 894 895 500
2019/04/18 900 900 884 894 5,000
2019/04/17 890 890 882 882 1,100
2019/04/16 880 885 880 880 1,800
2019/04/15 880 881 880 880 500
2019/04/12 869 870 869 870 8,300
2019/04/11 870 870 860 860 3,200
2019/04/10 880 894 870 888 2,800
2019/04/09 892 893 881 883 2,900
2019/04/08 888 891 886 891 2,000
2019/04/05 885 885 884 884 1,300
2019/04/04 878 881 876 881 1,100
2019/04/03 877 877 875 876 1,200
2019/04/02 872 877 867 867 1,200
2019/04/01 865 871 865 871 1,600
2019/03/29 862 863 860 860 1,300
2019/03/28 859 863 857 860 1,400
2019/03/27 863 863 855 855 700
2019/03/26 840 865 835 840 1,100
2019/03/25 835 835 831 833 1,800
2019/03/22 846 857 841 847 2,300
2019/03/20 863 863 859 859 200
2019/03/19 847 848 847 848 500
2019/03/18 854 855 853 853 1,600
2019/03/15 869 869 869 869 200
2019/03/14 850 869 850 867 300
2019/03/13 868 868 854 854 600
2019/03/12 847 869 845 869 500
2019/03/11 870 870 859 859 900
2019/03/08 865 865 863 863 3,100
2019/03/07 865 874 864 865 500
2019/03/06 861 874 861 866 800
2019/03/05 869 869 864 869 500
2019/03/04 867 867 859 867 1,300
2019/03/01 848 855 848 855 700
2019/02/28 866 866 851 851 1,500
2019/02/27 870 870 855 866 2,500
2019/02/26 855 857 840 840 1,300
2019/02/25 857 867 855 855 1,100
2019/02/22 854 861 854 858 700
2019/02/21 869 869 869 869 100
2019/02/20 851 860 850 860 700
2019/02/19 846 850 846 850 600
2019/02/18 841 846 841 846 800
2019/02/15 846 846 840 841 700
2019/02/14 840 841 840 840 900
2019/02/13 840 842 840 842 700
2019/02/12 832 836 830 834 2,800
2019/02/08 865 865 856 856 900
2019/02/06 866 867 860 866 1,000
2019/02/05 867 867 867 867 100
2019/02/04 855 861 855 855 800
2019/02/01 861 862 856 862 600
2019/01/31 868 868 863 863 600
2019/01/30 866 874 865 874 900
2019/01/29 862 865 855 865 400
2019/01/28 861 862 861 862 1,700
2019/01/25 859 864 859 864 300
2019/01/24 855 860 855 859 1,900
2019/01/23 852 855 850 855 1,600
2019/01/22 852 852 852 852 100
2019/01/21 852 853 851 851 1,500
2019/01/18 860 867 851 851 1,300
2019/01/17 851 859 851 859 200
2019/01/16 850 853 845 853 900
2019/01/15 838 849 833 845 3,400
2019/01/11 815 830 815 820 700
2019/01/10 811 815 811 813 400
2019/01/09 813 827 813 814 600
2019/01/08 799 816 799 811 1,300
2019/01/07 780 799 780 799 2,100
2019/01/04 756 778 755 778 1,300

このページの先頭へ