1,493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) |
|---|---|---|---|---|---|---|
| 2023/02/13 | 1,374.0 | 1,374.0 | 1,360.0 | 1,360.0 | 1,360.0 | 300 |
| 2023/02/10 | 1,376.0 | 1,376.0 | 1,376.0 | 1,376.0 | 1,376.0 | 900 |
| 2023/02/09 | 1,338.0 | 1,354.0 | 1,338.0 | 1,354.0 | 1,354.0 | 200 |
| 2023/02/08 | 1,350.0 | 1,350.0 | 1,338.0 | 1,338.0 | 1,338.0 | 200 |
| 2023/02/07 | 1,341.0 | 1,359.0 | 1,325.0 | 1,359.0 | 1,359.0 | 900 |
| 2023/02/06 | 1,340.0 | 1,341.0 | 1,340.0 | 1,341.0 | 1,341.0 | 200 |
| 2023/02/03 | 1,363.0 | 1,363.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,500 |
| 2023/02/01 | 1,376.0 | 1,394.0 | 1,362.0 | 1,381.0 | 1,381.0 | 1,100 |
| 2023/01/31 | 1,418.0 | 1,424.0 | 1,396.0 | 1,396.0 | 1,396.0 | 1,800 |
| 2023/01/30 | 1,394.0 | 1,405.0 | 1,390.0 | 1,396.0 | 1,396.0 | 800 |
| 2023/01/27 | 1,385.0 | 1,410.0 | 1,385.0 | 1,406.0 | 1,406.0 | 7,500 |
| 2023/01/26 | 1,369.0 | 1,381.0 | 1,352.0 | 1,381.0 | 1,381.0 | 2,000 |
| 2023/01/25 | 1,339.0 | 1,365.0 | 1,339.0 | 1,365.0 | 1,365.0 | 2,200 |
| 2023/01/24 | 1,345.0 | 1,345.0 | 1,345.0 | 1,345.0 | 1,345.0 | 400 |
| 2023/01/23 | 1,339.0 | 1,367.0 | 1,339.0 | 1,345.0 | 1,345.0 | 3,100 |
| 2023/01/20 | 1,331.0 | 1,339.0 | 1,328.0 | 1,339.0 | 1,339.0 | 800 |
| 2023/01/19 | 1,340.0 | 1,369.0 | 1,340.0 | 1,342.0 | 1,342.0 | 3,100 |
| 2023/01/18 | 1,358.0 | 1,358.0 | 1,340.0 | 1,340.0 | 1,340.0 | 600 |
| 2023/01/17 | 1,310.0 | 1,356.0 | 1,310.0 | 1,345.0 | 1,345.0 | 2,100 |
| 2023/01/16 | 1,295.0 | 1,327.0 | 1,295.0 | 1,305.0 | 1,305.0 | 1,500 |
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。
