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
2026/03/03 1,460 1,469 1,460 1,462 1,900
2026/03/02 1,469 1,469 1,461 1,469 2,900
2026/02/27 1,461 1,472 1,455 1,469 3,100
2026/02/26 1,448 1,486 1,448 1,465 6,700
2026/02/25 1,514 1,524 1,503 1,503 6,600
2026/02/24 1,516 1,526 1,515 1,524 2,600
2026/02/20 1,518 1,529 1,515 1,528 3,300
2026/02/19 1,517 1,518 1,516 1,518 600
2026/02/18 1,521 1,521 1,518 1,518 900
2026/02/17 1,516 1,525 1,501 1,501 3,900
2026/02/16 1,535 1,536 1,532 1,532 1,700
2026/02/13 1,530 1,537 1,530 1,537 500
2026/02/12 1,515 1,530 1,512 1,530 3,600
2026/02/10 1,500 1,512 1,500 1,512 2,700
2026/02/09 1,498 1,500 1,494 1,500 1,900
2026/02/06 1,497 1,497 1,489 1,491 600
2026/02/05 1,490 1,493 1,487 1,493 700
2026/02/04 1,482 1,490 1,482 1,490 800
2026/02/03 1,489 1,490 1,482 1,490 800
2026/02/02 1,482 1,490 1,479 1,489 3,300
2026/01/30 1,487 1,492 1,485 1,486 1,800
2026/01/29 1,492 1,492 1,484 1,491 1,800
2026/01/28 1,494 1,494 1,477 1,492 1,800
2026/01/27 1,495 1,495 1,482 1,494 1,000
2026/01/26 1,496 1,496 1,488 1,495 1,000
2026/01/23 1,480 1,496 1,480 1,496 1,100
2026/01/22 1,472 1,475 1,472 1,475 400
2026/01/21 1,462 1,474 1,460 1,470 2,100
2026/01/20 1,471 1,472 1,470 1,472 1,100
2026/01/19 1,475 1,475 1,465 1,472 2,500
2026/01/16 1,450 1,482 1,450 1,475 21,400
2026/01/15 1,492 1,525 1,492 1,495 3,600
2026/01/14 1,548 1,555 1,502 1,514 10,200
2026/01/13 1,501 1,505 1,500 1,500 1,900
2026/01/09 1,490 1,502 1,490 1,501 1,500
2026/01/08 1,510 1,510 1,488 1,498 2,400
2026/01/07 1,491 1,518 1,488 1,514 2,100
2026/01/06 1,468 1,526 1,452 1,526 10,700
2026/01/05 1,458 1,465 1,447 1,451 2,200

このページの先頭へ