1,001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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 1,330.0 | 1,337.0 | 1,325.0 | 1,325.0 | 1,325.0 | 2,100 |
| 2024/04/18 | 1,326.0 | 1,334.0 | 1,326.0 | 1,334.0 | 1,334.0 | 1,100 |
| 2024/04/17 | 1,338.0 | 1,338.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,100 |
| 2024/04/16 | 1,345.0 | 1,345.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,600 |
| 2024/04/15 | 1,348.0 | 1,351.0 | 1,338.0 | 1,345.0 | 1,345.0 | 2,500 |
| 2024/04/12 | 1,340.0 | 1,355.0 | 1,340.0 | 1,355.0 | 1,355.0 | 1,900 |
| 2024/04/11 | 1,350.0 | 1,350.0 | 1,336.0 | 1,340.0 | 1,340.0 | 1,300 |
| 2024/04/10 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 100 |
| 2024/04/09 | 1,348.0 | 1,350.0 | 1,348.0 | 1,350.0 | 1,350.0 | 2,700 |
| 2024/04/08 | 1,359.0 | 1,359.0 | 1,328.0 | 1,357.0 | 1,357.0 | 900 |
| 2024/04/05 | 1,359.0 | 1,359.0 | 1,359.0 | 1,359.0 | 1,359.0 | 100 |
| 2024/04/04 | 1,354.0 | 1,359.0 | 1,354.0 | 1,359.0 | 1,359.0 | 500 |
| 2024/04/03 | 1,370.0 | 1,371.0 | 1,311.0 | 1,357.0 | 1,357.0 | 4,300 |
| 2024/04/02 | 1,369.0 | 1,369.0 | 1,358.0 | 1,358.0 | 1,358.0 | 3,700 |
| 2024/04/01 | 1,361.0 | 1,370.0 | 1,356.0 | 1,356.0 | 1,356.0 | 7,100 |
| 2024/03/29 | 1,338.0 | 1,356.0 | 1,338.0 | 1,356.0 | 1,356.0 | 700 |
| 2024/03/28 | 1,344.0 | 1,345.0 | 1,344.0 | 1,345.0 | 1,345.0 | 400 |
| 2024/03/27 | 1,340.0 | 1,347.0 | 1,336.0 | 1,337.0 | 1,337.0 | 1,200 |
| 2024/03/26 | 1,348.0 | 1,348.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,600 |
| 2024/03/25 | 1,347.0 | 1,348.0 | 1,345.0 | 1,348.0 | 1,348.0 | 1,300 |
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。
