1,497円
カワサキの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/04/07 | 1,276.0 | 1,279.0 | 1,271.0 | 1,271.0 | 1,271.0 | 2,400 |
| 2025/04/04 | 1,326.0 | 1,326.0 | 1,300.0 | 1,315.0 | 1,315.0 | 2,300 |
| 2025/04/03 | 1,336.0 | 1,336.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,100 |
| 2025/04/02 | 1,357.0 | 1,357.0 | 1,346.0 | 1,346.0 | 1,346.0 | 600 |
| 2025/04/01 | 1,356.0 | 1,356.0 | 1,348.0 | 1,348.0 | 1,348.0 | 400 |
| 2025/03/31 | 1,356.0 | 1,358.0 | 1,349.0 | 1,349.0 | 1,349.0 | 1,000 |
| 2025/03/28 | 1,342.0 | 1,350.0 | 1,342.0 | 1,343.0 | 1,343.0 | 300 |
| 2025/03/27 | 1,346.0 | 1,346.0 | 1,341.0 | 1,346.0 | 1,346.0 | 1,300 |
| 2025/03/26 | 1,346.0 | 1,346.0 | 1,346.0 | 1,346.0 | 1,346.0 | 200 |
| 2025/03/25 | 1,344.0 | 1,357.0 | 1,343.0 | 1,346.0 | 1,346.0 | 400 |
| 2025/03/24 | 1,357.0 | 1,357.0 | 1,350.0 | 1,356.0 | 1,356.0 | 1,400 |
| 2025/03/21 | 1,343.0 | 1,345.0 | 1,341.0 | 1,345.0 | 1,345.0 | 600 |
| 2025/03/19 | 1,342.0 | 1,342.0 | 1,336.0 | 1,342.0 | 1,342.0 | 500 |
| 2025/03/18 | 1,345.0 | 1,345.0 | 1,335.0 | 1,336.0 | 1,336.0 | 600 |
| 2025/03/17 | 1,345.0 | 1,345.0 | 1,344.0 | 1,344.0 | 1,344.0 | 300 |
| 2025/03/14 | 1,330.0 | 1,344.0 | 1,330.0 | 1,344.0 | 1,344.0 | 300 |
| 2025/03/13 | 1,330.0 | 1,334.0 | 1,330.0 | 1,334.0 | 1,334.0 | 300 |
| 2025/03/12 | 1,329.0 | 1,329.0 | 1,329.0 | 1,329.0 | 1,329.0 | 300 |
| 2025/03/11 | 1,328.0 | 1,329.0 | 1,328.0 | 1,329.0 | 1,329.0 | 800 |
| 2025/03/10 | 1,344.0 | 1,344.0 | 1,337.0 | 1,342.0 | 1,342.0 | 900 |
おすすめ条件でスクリーニングされた銘柄を見る
カワサキの取引履歴を振り返りませんか？
カワサキの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
