1,498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) |
|---|---|---|---|---|---|---|
| 2024/03/07 | 1,354.0 | 1,354.0 | 1,349.0 | 1,349.0 | 1,349.0 | 800 |
| 2024/03/06 | 1,321.0 | 1,344.0 | 1,320.0 | 1,344.0 | 1,344.0 | 3,200 |
| 2024/03/05 | 1,330.0 | 1,330.0 | 1,318.0 | 1,330.0 | 1,330.0 | 700 |
| 2024/03/04 | 1,332.0 | 1,333.0 | 1,321.0 | 1,333.0 | 1,333.0 | 900 |
| 2024/03/01 | 1,324.0 | 1,330.0 | 1,321.0 | 1,330.0 | 1,330.0 | 1,400 |
| 2024/02/29 | 1,330.0 | 1,330.0 | 1,328.0 | 1,328.0 | 1,328.0 | 500 |
| 2024/02/28 | 1,357.0 | 1,357.0 | 1,328.0 | 1,332.0 | 1,332.0 | 1,500 |
| 2024/02/27 | 1,377.0 | 1,377.0 | 1,357.0 | 1,369.0 | 1,369.0 | 1,200 |
| 2024/02/26 | 1,357.0 | 1,379.0 | 1,355.0 | 1,355.0 | 1,355.0 | 1,900 |
| 2024/02/22 | 1,351.0 | 1,354.0 | 1,340.0 | 1,354.0 | 1,354.0 | 1,400 |
| 2024/02/21 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 500 |
| 2024/02/20 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 100 |
| 2024/02/19 | 1,341.0 | 1,344.0 | 1,340.0 | 1,340.0 | 1,340.0 | 900 |
| 2024/02/16 | 1,346.0 | 1,346.0 | 1,334.0 | 1,334.0 | 1,334.0 | 1,200 |
| 2024/02/15 | 1,356.0 | 1,372.0 | 1,355.0 | 1,355.0 | 1,355.0 | 1,800 |
| 2024/02/14 | 1,360.0 | 1,360.0 | 1,355.0 | 1,355.0 | 1,355.0 | 700 |
| 2024/02/13 | 1,367.0 | 1,378.0 | 1,347.0 | 1,358.0 | 1,358.0 | 4,200 |
| 2024/02/09 | 1,362.0 | 1,375.0 | 1,362.0 | 1,375.0 | 1,375.0 | 2,100 |
| 2024/02/08 | 1,382.0 | 1,386.0 | 1,360.0 | 1,361.0 | 1,361.0 | 1,600 |
| 2024/02/07 | 1,366.0 | 1,382.0 | 1,366.0 | 1,382.0 | 1,382.0 | 1,200 |
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。
