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
2020/12/30 1,040 1,046 1,040 1,043 700
2020/12/29 1,052 1,052 1,040 1,040 4,600
2020/12/28 1,050 1,054 1,050 1,052 1,200
2020/12/25 1,057 1,057 1,050 1,050 1,600
2020/12/24 1,050 1,055 1,050 1,055 4,900
2020/12/23 1,041 1,051 1,041 1,045 5,300
2020/12/22 1,025 1,050 1,025 1,041 9,900
2020/12/21 1,016 1,025 1,016 1,022 2,300
2020/12/18 1,005 1,010 1,004 1,010 1,500
2020/12/17 1,010 1,010 1,010 1,010 200
2020/12/16 1,015 1,015 1,010 1,010 700
2020/12/15 1,016 1,017 1,015 1,015 900
2020/12/14 1,015 1,016 1,014 1,016 700
2020/12/11 1,012 1,014 1,012 1,014 1,700
2020/12/10 1,008 1,009 1,008 1,009 500
2020/12/09 1,007 1,008 1,007 1,008 1,000
2020/12/08 1,008 1,008 1,001 1,006 5,700
2020/12/07 1,007 1,011 1,007 1,011 800
2020/12/04 1,007 1,011 1,007 1,008 600
2020/12/03 1,011 1,011 1,010 1,010 300
2020/12/02 1,010 1,015 1,010 1,011 600
2020/12/01 1,006 1,014 1,006 1,009 900
2020/11/30 1,012 1,014 1,011 1,011 1,700
2020/11/27 1,012 1,012 1,012 1,012 200
2020/11/26 1,012 1,012 1,012 1,012 200
2020/11/25 1,005 1,012 1,005 1,007 700
2020/11/24 1,004 1,009 1,003 1,006 1,000
2020/11/20 1,008 1,010 1,001 1,008 800
2020/11/19 1,005 1,008 1,002 1,008 900
2020/11/18 1,006 1,009 1,004 1,005 2,700
2020/11/17 1,005 1,005 1,000 1,000 1,500
2020/11/16 1,005 1,007 1,005 1,005 1,400
2020/11/13 1,006 1,007 1,003 1,006 600
2020/11/12 1,005 1,005 1,004 1,004 1,600
2020/11/11 1,000 1,005 1,000 1,005 1,300
2020/11/10 1,005 1,005 1,000 1,000 800
2020/11/09 1,005 1,006 1,003 1,005 3,200
2020/11/06 1,005 1,005 1,005 1,005 300
2020/11/05 999 1,005 999 1,005 3,400
2020/11/04 1,001 1,004 1,000 1,000 1,300
2020/11/02 992 1,020 992 1,020 2,200
2020/10/30 999 1,000 998 998 1,700
2020/10/29 999 999 984 998 1,100
2020/10/28 981 1,000 981 1,000 5,300
2020/10/27 996 1,000 996 1,000 4,900
2020/10/26 1,000 1,002 1,000 1,002 1,400
2020/10/23 999 1,000 999 1,000 900
2020/10/22 1,000 1,005 1,000 1,000 1,600
2020/10/21 995 1,000 995 1,000 1,400
2020/10/20 996 996 994 994 1,600
2020/10/19 980 1,000 980 1,000 10,600
2020/10/16 984 984 979 982 900
2020/10/15 975 986 972 984 12,100
2020/10/14 981 981 980 980 600
2020/10/13 980 981 978 980 2,500
2020/10/12 983 985 979 985 800
2020/10/08 973 985 973 985 1,700
2020/10/07 971 973 971 972 1,900
2020/10/06 975 975 969 974 900
2020/10/05 968 975 968 975 400
2020/10/02 971 971 968 968 300
2020/09/30 971 971 968 971 800
2020/09/29 975 975 975 975 3,800
2020/09/28 974 975 972 975 2,200
2020/09/25 976 976 961 974 3,100
2020/09/23 977 977 962 975 300
2020/09/18 973 977 973 977 700
2020/09/17 978 978 978 978 100
2020/09/16 975 979 969 979 700
2020/09/15 974 974 971 972 400
2020/09/14 975 975 971 974 5,900
2020/09/11 975 975 975 975 2,200
2020/09/10 975 975 974 975 800
2020/09/09 970 970 965 965 500
2020/09/08 967 971 967 970 1,800
2020/09/07 960 966 960 966 1,800
2020/09/04 956 971 955 969 3,100
2020/09/03 970 970 960 970 500
2020/09/02 970 970 967 968 2,000
2020/09/01 955 970 955 959 1,600
2020/08/31 964 970 960 967 3,600
2020/08/28 965 968 951 964 13,000
2020/08/27 1,004 1,019 1,004 1,014 5,900
2020/08/26 1,003 1,012 1,003 1,012 3,700
2020/08/25 1,003 1,004 1,001 1,003 1,500
2020/08/24 1,003 1,005 1,000 1,000 2,300
2020/08/21 1,002 1,006 1,002 1,002 1,400
2020/08/20 1,000 1,007 998 1,006 1,500
2020/08/19 995 1,001 995 998 1,800
2020/08/18 999 1,000 992 992 2,100
2020/08/17 994 998 994 998 2,700
2020/08/14 988 993 986 993 1,000
2020/08/13 983 987 982 987 2,500
2020/08/12 978 983 978 983 1,900
2020/08/11 976 978 972 978 1,000
2020/08/07 975 976 975 976 700
2020/08/06 973 975 973 975 600
2020/08/05 971 973 970 971 1,900
2020/08/04 972 972 967 971 600
2020/08/03 964 969 964 969 600
2020/07/31 965 973 964 967 1,400
2020/07/30 968 975 965 965 1,000
2020/07/29 971 971 968 968 2,100
2020/07/28 976 976 970 973 500
2020/07/27 977 977 973 973 900
2020/07/22 969 972 969 972 300
2020/07/21 970 975 970 975 300
2020/07/20 974 974 966 972 2,500
2020/07/16 976 976 968 969 600
2020/07/15 967 972 966 972 700
2020/07/14 978 978 950 966 3,300
2020/07/13 971 979 969 979 1,000
2020/07/10 970 971 970 971 600
2020/07/08 966 970 966 970 1,800
2020/07/07 973 973 966 970 2,200
2020/07/06 965 975 965 973 3,100
2020/07/03 969 970 968 968 1,200
2020/07/02 970 970 969 969 300
2020/07/01 966 980 966 968 2,000
2020/06/30 977 977 965 970 800
2020/06/29 955 962 955 962 500
2020/06/26 941 941 941 941 200
2020/06/25 942 952 942 943 400
2020/06/24 943 943 943 943 200
2020/06/23 927 940 927 938 1,800
2020/06/22 942 942 942 942 200
2020/06/19 950 953 949 953 600
2020/06/18 932 949 932 948 700
2020/06/17 949 949 942 942 800
2020/06/16 927 949 927 949 800
2020/06/15 939 939 925 925 700
2020/06/12 935 948 917 924 1,400
2020/06/11 945 945 940 940 1,300
2020/06/10 947 948 944 948 1,900
2020/06/09 947 960 947 951 1,200
2020/06/08 950 962 950 962 1,100
2020/06/04 950 952 950 952 700
2020/06/03 949 950 940 940 700
2020/06/02 947 947 934 934 500
2020/06/01 936 945 936 940 1,100
2020/05/29 930 938 926 938 1,000
2020/05/28 925 926 925 925 900
2020/05/27 923 927 923 927 500
2020/05/26 931 931 925 925 1,800
2020/05/25 930 934 930 930 600
2020/05/21 946 946 933 937 1,900
2020/05/20 925 941 924 924 500
2020/05/19 925 925 925 925 100
2020/05/18 924 930 923 923 700
2020/05/15 928 928 928 928 400
2020/05/14 928 928 928 928 100
2020/05/13 940 940 924 926 900
2020/05/12 953 953 953 953 200
2020/05/11 952 952 951 952 400
2020/05/08 915 922 915 922 200
2020/05/07 901 913 901 910 1,200
2020/05/01 919 920 910 915 500
2020/04/30 914 919 914 919 600
2020/04/28 913 916 910 910 1,000
2020/04/24 923 923 908 908 400
2020/04/23 901 910 901 908 1,200
2020/04/22 901 901 900 901 800
2020/04/21 910 913 902 902 2,400
2020/04/20 882 906 882 905 900
2020/04/17 919 919 904 908 900
2020/04/16 910 916 910 915 600
2020/04/15 920 920 910 910 400
2020/04/14 893 915 893 896 1,300
2020/04/13 907 907 888 888 3,300
2020/04/10 883 897 883 886 700
2020/04/09 895 895 880 880 800
2020/04/08 890 890 880 880 700
2020/04/07 884 904 884 900 2,500
2020/04/06 836 860 835 860 600
2020/04/03 835 850 835 846 1,700
2020/04/02 860 866 837 837 600
2020/04/01 868 896 861 866 3,700
2020/03/31 868 868 865 868 400
2020/03/30 820 853 820 853 800
2020/03/27 827 842 820 838 6,400
2020/03/26 814 857 802 857 3,400
2020/03/25 887 887 826 829 3,300
2020/03/24 794 814 793 800 2,900
2020/03/23 753 780 753 780 600
2020/03/19 752 794 730 766 1,400
2020/03/18 766 766 756 756 500
2020/03/17 746 764 735 764 1,700
2020/03/16 775 799 764 764 1,000
2020/03/13 799 812 755 772 2,200
2020/03/12 853 854 802 816 2,200
2020/03/11 880 902 868 868 3,300
2020/03/10 865 868 851 868 1,800
2020/03/09 920 920 870 880 4,300
2020/03/06 946 946 940 940 500
2020/03/05 952 965 948 950 1,800
2020/03/04 954 967 952 967 800
2020/03/03 979 990 954 954 4,900
2020/03/02 932 980 905 961 9,700
2020/02/28 975 978 947 951 11,300
2020/02/27 991 1,004 989 993 3,300
2020/02/26 998 1,005 968 1,005 3,000
2020/02/25 1,000 1,006 995 1,006 5,800
2020/02/21 1,015 1,015 1,006 1,006 200
2020/02/20 1,005 1,016 1,005 1,016 800
2020/02/19 1,014 1,014 1,014 1,014 100
2020/02/18 999 1,014 998 1,014 3,200
2020/02/17 996 1,014 996 1,000 1,900
2020/02/14 1,018 1,018 1,007 1,017 1,800
2020/02/13 1,019 1,019 1,018 1,018 1,100
2020/02/12 1,015 1,018 1,014 1,015 1,100
2020/02/10 1,003 1,015 1,003 1,014 1,400
2020/02/07 997 1,002 997 1,002 2,000
2020/02/06 998 1,006 997 997 2,800
2020/02/05 998 1,003 996 998 3,000
2020/02/04 962 1,003 962 998 2,000
2020/02/03 936 966 936 961 1,800
2020/01/31 968 986 958 975 4,600
2020/01/30 990 997 960 968 15,300
2020/01/29 1,000 1,001 990 990 9,500
2020/01/28 1,010 1,010 994 998 3,700
2020/01/27 1,001 1,009 998 1,001 3,700
2020/01/24 1,000 1,012 1,000 1,006 1,100
2020/01/23 993 1,011 993 1,000 2,800
2020/01/22 1,010 1,010 1,010 1,010 400
2020/01/21 1,011 1,015 1,005 1,011 600
2020/01/20 1,014 1,015 1,009 1,015 2,700
2020/01/17 1,007 1,011 1,007 1,009 300
2020/01/16 1,005 1,011 1,005 1,011 2,200
2020/01/15 1,002 1,007 1,002 1,004 1,900
2020/01/14 1,007 1,008 1,004 1,008 2,200
2020/01/10 1,005 1,005 1,000 1,003 1,400
2020/01/09 994 1,003 994 1,002 3,000
2020/01/08 982 995 982 994 1,300
2020/01/07 995 995 993 995 500
2020/01/06 994 999 992 995 2,900

このページの先頭へ