1,496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) |
|---|---|---|---|---|---|---|
| 2025/08/19 | 1,507.0 | 1,521.0 | 1,506.0 | 1,520.0 | 1,520.0 | 2,300 |
| 2025/08/18 | 1,510.0 | 1,520.0 | 1,508.0 | 1,512.0 | 1,512.0 | 1,800 |
| 2025/08/15 | 1,510.0 | 1,515.0 | 1,510.0 | 1,510.0 | 1,510.0 | 1,000 |
| 2025/08/14 | 1,507.0 | 1,508.0 | 1,501.0 | 1,501.0 | 1,501.0 | 2,000 |
| 2025/08/13 | 1,522.0 | 1,530.0 | 1,506.0 | 1,510.0 | 1,510.0 | 3,900 |
| 2025/08/12 | 1,512.0 | 1,522.0 | 1,512.0 | 1,522.0 | 1,522.0 | 3,000 |
| 2025/08/08 | 1,511.0 | 1,518.0 | 1,502.0 | 1,518.0 | 1,518.0 | 1,600 |
| 2025/08/07 | 1,505.0 | 1,545.0 | 1,505.0 | 1,511.0 | 1,511.0 | 2,200 |
| 2025/08/06 | 1,500.0 | 1,506.0 | 1,500.0 | 1,505.0 | 1,505.0 | 2,400 |
| 2025/08/05 | 1,470.0 | 1,500.0 | 1,470.0 | 1,499.0 | 1,499.0 | 3,700 |
| 2025/08/04 | 1,462.0 | 1,470.0 | 1,460.0 | 1,468.0 | 1,468.0 | 1,800 |
| 2025/08/01 | 1,446.0 | 1,464.0 | 1,446.0 | 1,464.0 | 1,464.0 | 1,200 |
| 2025/07/31 | 1,456.0 | 1,459.0 | 1,445.0 | 1,459.0 | 1,459.0 | 1,800 |
| 2025/07/30 | 1,465.0 | 1,470.0 | 1,459.0 | 1,459.0 | 1,459.0 | 2,300 |
| 2025/07/29 | 1,470.0 | 1,470.0 | 1,465.0 | 1,465.0 | 1,465.0 | 1,400 |
| 2025/07/28 | 1,470.0 | 1,470.0 | 1,455.0 | 1,465.0 | 1,465.0 | 2,500 |
| 2025/07/25 | 1,447.0 | 1,470.0 | 1,438.0 | 1,470.0 | 1,470.0 | 2,700 |
| 2025/07/24 | 1,449.0 | 1,449.0 | 1,440.0 | 1,443.0 | 1,443.0 | 1,300 |
| 2025/07/23 | 1,448.0 | 1,450.0 | 1,441.0 | 1,441.0 | 1,441.0 | 1,600 |
| 2025/07/22 | 1,449.0 | 1,449.0 | 1,440.0 | 1,440.0 | 1,440.0 | 1,400 |
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。
