1,489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) |
|---|---|---|---|---|---|---|
| 2024/06/07 | 1,332.0 | 1,332.0 | 1,330.0 | 1,330.0 | 1,330.0 | 200 |
| 2024/06/06 | 1,332.0 | 1,332.0 | 1,330.0 | 1,330.0 | 1,330.0 | 300 |
| 2024/06/05 | 1,340.0 | 1,340.0 | 1,339.0 | 1,339.0 | 1,339.0 | 1,100 |
| 2024/06/04 | 1,328.0 | 1,330.0 | 1,328.0 | 1,330.0 | 1,330.0 | 200 |
| 2024/06/03 | 1,345.0 | 1,345.0 | 1,319.0 | 1,330.0 | 1,330.0 | 1,400 |
| 2024/05/31 | 1,329.0 | 1,334.0 | 1,329.0 | 1,334.0 | 1,334.0 | 900 |
| 2024/05/30 | 1,330.0 | 1,330.0 | 1,327.0 | 1,329.0 | 1,329.0 | 500 |
| 2024/05/29 | 1,323.0 | 1,330.0 | 1,323.0 | 1,330.0 | 1,330.0 | 500 |
| 2024/05/28 | 1,330.0 | 1,330.0 | 1,323.0 | 1,329.0 | 1,329.0 | 500 |
| 2024/05/27 | 1,325.0 | 1,330.0 | 1,325.0 | 1,327.0 | 1,327.0 | 700 |
| 2024/05/24 | 1,325.0 | 1,326.0 | 1,323.0 | 1,323.0 | 1,323.0 | 600 |
| 2024/05/23 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 500 |
| 2024/05/22 | 1,330.0 | 1,330.0 | 1,325.0 | 1,325.0 | 1,325.0 | 400 |
| 2024/05/21 | 1,316.0 | 1,321.0 | 1,316.0 | 1,321.0 | 1,321.0 | 400 |
| 2024/05/20 | 1,337.0 | 1,342.0 | 1,321.0 | 1,333.0 | 1,333.0 | 1,300 |
| 2024/05/17 | 1,310.0 | 1,330.0 | 1,310.0 | 1,330.0 | 1,330.0 | 1,600 |
| 2024/05/16 | 1,315.0 | 1,315.0 | 1,310.0 | 1,310.0 | 1,310.0 | 1,700 |
| 2024/05/15 | 1,316.0 | 1,316.0 | 1,312.0 | 1,313.0 | 1,313.0 | 1,200 |
| 2024/05/14 | 1,324.0 | 1,325.0 | 1,316.0 | 1,325.0 | 1,325.0 | 1,200 |
| 2024/05/13 | 1,314.0 | 1,321.0 | 1,311.0 | 1,321.0 | 1,321.0 | 600 |
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。
