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) |
|---|---|---|---|---|---|---|
| 2021/07/29 | 1,367.0 | 1,600.0 | 1,367.0 | 1,450.0 | 1,450.0 | 11,400 |
| 2021/07/28 | 1,434.0 | 1,434.0 | 1,353.0 | 1,367.0 | 1,367.0 | 6,400 |
| 2021/07/27 | 1,348.0 | 1,607.0 | 1,347.0 | 1,430.0 | 1,430.0 | 18,100 |
| 2021/07/26 | 1,342.0 | 1,348.0 | 1,334.0 | 1,334.0 | 1,334.0 | 2,000 |
| 2021/07/21 | 1,306.0 | 1,319.0 | 1,306.0 | 1,319.0 | 1,319.0 | 700 |
| 2021/07/20 | 1,328.0 | 1,328.0 | 1,304.0 | 1,304.0 | 1,304.0 | 1,100 |
| 2021/07/19 | 1,298.0 | 1,319.0 | 1,296.0 | 1,317.0 | 1,317.0 | 2,500 |
| 2021/07/16 | 1,321.0 | 1,343.0 | 1,316.0 | 1,328.0 | 1,328.0 | 2,800 |
| 2021/07/15 | 1,282.0 | 1,345.0 | 1,281.0 | 1,329.0 | 1,329.0 | 7,300 |
| 2021/07/14 | 1,365.0 | 1,367.0 | 1,351.0 | 1,351.0 | 1,351.0 | 1,200 |
| 2021/07/13 | 1,355.0 | 1,365.0 | 1,350.0 | 1,365.0 | 1,365.0 | 1,200 |
| 2021/07/12 | 1,371.0 | 1,371.0 | 1,358.0 | 1,358.0 | 1,358.0 | 1,900 |
| 2021/07/09 | 1,371.0 | 1,371.0 | 1,346.0 | 1,358.0 | 1,358.0 | 1,500 |
| 2021/07/08 | 1,349.0 | 1,349.0 | 1,340.0 | 1,340.0 | 1,340.0 | 500 |
| 2021/07/07 | 1,374.0 | 1,374.0 | 1,310.0 | 1,349.0 | 1,349.0 | 2,600 |
| 2021/07/06 | 1,360.0 | 1,370.0 | 1,348.0 | 1,370.0 | 1,370.0 | 1,200 |
| 2021/07/05 | 1,351.0 | 1,372.0 | 1,342.0 | 1,358.0 | 1,358.0 | 1,700 |
| 2021/07/02 | 1,373.0 | 1,374.0 | 1,362.0 | 1,372.0 | 1,372.0 | 2,100 |
| 2021/07/01 | 1,350.0 | 1,375.0 | 1,315.0 | 1,358.0 | 1,358.0 | 3,400 |
| 2021/06/30 | 1,335.0 | 1,367.0 | 1,335.0 | 1,367.0 | 1,367.0 | 4,000 |
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。
