1,494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) |
|---|---|---|---|---|---|---|
| 2022/12/09 | 1,315.0 | 1,328.0 | 1,315.0 | 1,318.0 | 1,318.0 | 400 |
| 2022/12/08 | 1,318.0 | 1,328.0 | 1,318.0 | 1,328.0 | 1,328.0 | 300 |
| 2022/12/07 | 1,336.0 | 1,336.0 | 1,319.0 | 1,333.0 | 1,333.0 | 1,000 |
| 2022/12/06 | 1,328.0 | 1,334.0 | 1,328.0 | 1,334.0 | 1,334.0 | 400 |
| 2022/12/05 | 1,325.0 | 1,333.0 | 1,325.0 | 1,333.0 | 1,333.0 | 300 |
| 2022/12/02 | 1,329.0 | 1,337.0 | 1,329.0 | 1,337.0 | 1,337.0 | 500 |
| 2022/12/01 | 1,338.0 | 1,338.0 | 1,337.0 | 1,337.0 | 1,337.0 | 400 |
| 2022/11/30 | 1,338.0 | 1,338.0 | 1,338.0 | 1,338.0 | 1,338.0 | 100 |
| 2022/11/29 | 1,339.0 | 1,341.0 | 1,338.0 | 1,340.0 | 1,340.0 | 700 |
| 2022/11/28 | 1,339.0 | 1,339.0 | 1,336.0 | 1,338.0 | 1,338.0 | 1,200 |
| 2022/11/25 | 1,333.0 | 1,335.0 | 1,333.0 | 1,335.0 | 1,335.0 | 600 |
| 2022/11/24 | 1,334.0 | 1,335.0 | 1,325.0 | 1,333.0 | 1,333.0 | 1,300 |
| 2022/11/22 | 1,327.0 | 1,331.0 | 1,327.0 | 1,331.0 | 1,331.0 | 2,300 |
| 2022/11/21 | 1,315.0 | 1,328.0 | 1,315.0 | 1,320.0 | 1,320.0 | 1,200 |
| 2022/11/18 | 1,311.0 | 1,328.0 | 1,311.0 | 1,320.0 | 1,320.0 | 2,600 |
| 2022/11/17 | 1,314.0 | 1,326.0 | 1,314.0 | 1,326.0 | 1,326.0 | 1,100 |
| 2022/11/16 | 1,320.0 | 1,320.0 | 1,313.0 | 1,315.0 | 1,315.0 | 700 |
| 2022/11/15 | 1,313.0 | 1,329.0 | 1,311.0 | 1,326.0 | 1,326.0 | 1,000 |
| 2022/11/14 | 1,312.0 | 1,312.0 | 1,310.0 | 1,312.0 | 1,312.0 | 500 |
| 2022/11/11 | 1,313.0 | 1,313.0 | 1,310.0 | 1,311.0 | 1,311.0 | 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。
