3045 (株)カワサキ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,315 | 1,318 | 1,315 | 1,315 | 800 | 1,315 |
| 2024-05-01 | 1,323 | 1,323 | 1,311 | 1,312 | 1,400 | 1,312 |
| 2024-04-30 | 1,312 | 1,323 | 1,312 | 1,323 | 500 | 1,323 |
| 2024-04-26 | 1,309 | 1,312 | 1,309 | 1,312 | 1,800 | 1,312 |
| 2024-04-25 | 1,322 | 1,322 | 1,318 | 1,318 | 1,200 | 1,318 |
| 2024-04-24 | - | - | - | 1,325 | - | 1,325 |
| 2024-04-23 | 1,330 | 1,330 | 1,325 | 1,325 | 400 | 1,325 |
| 2024-04-22 | - | - | - | 1,325 | - | 1,325 |
| 2024-04-19 | 1,330 | 1,337 | 1,325 | 1,325 | 2,100 | 1,325 |
| 2024-04-18 | 1,326 | 1,334 | 1,326 | 1,334 | 1,100 | 1,334 |
| 2024-04-17 | 1,338 | 1,338 | 1,330 | 1,330 | 1,100 | 1,330 |
| 2024-04-16 | 1,345 | 1,345 | 1,335 | 1,335 | 1,600 | 1,335 |
| 2024-04-15 | 1,348 | 1,351 | 1,338 | 1,345 | 2,500 | 1,345 |
| 2024-04-12 | 1,340 | 1,355 | 1,340 | 1,355 | 1,900 | 1,355 |
| 2024-04-11 | 1,350 | 1,350 | 1,336 | 1,340 | 1,300 | 1,340 |
| 2024-04-10 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2024-04-09 | 1,348 | 1,350 | 1,348 | 1,350 | 2,700 | 1,350 |
| 2024-04-08 | 1,359 | 1,359 | 1,328 | 1,357 | 900 | 1,357 |
| 2024-04-05 | 1,359 | 1,359 | 1,359 | 1,359 | 100 | 1,359 |
| 2024-04-04 | 1,354 | 1,359 | 1,354 | 1,359 | 500 | 1,359 |
| 2024-04-03 | 1,370 | 1,371 | 1,311 | 1,357 | 4,300 | 1,357 |
| 2024-04-02 | 1,369 | 1,369 | 1,358 | 1,358 | 3,700 | 1,358 |
| 2024-04-01 | 1,361 | 1,370 | 1,356 | 1,356 | 7,100 | 1,356 |
| 2024-03-29 | 1,338 | 1,356 | 1,338 | 1,356 | 700 | 1,356 |
| 2024-03-28 | 1,344 | 1,345 | 1,344 | 1,345 | 400 | 1,345 |
| 2024-03-27 | 1,340 | 1,347 | 1,336 | 1,337 | 1,200 | 1,337 |
| 2024-03-26 | 1,348 | 1,348 | 1,340 | 1,340 | 1,600 | 1,340 |
| 2024-03-25 | 1,347 | 1,348 | 1,345 | 1,348 | 1,300 | 1,348 |
| 2024-03-22 | 1,334 | 1,340 | 1,334 | 1,340 | 700 | 1,340 |
| 2024-03-21 | 1,358 | 1,358 | 1,324 | 1,337 | 3,400 | 1,337 |
| 2024-03-19 | 1,322 | 1,334 | 1,321 | 1,334 | 700 | 1,334 |
| 2024-03-18 | 1,320 | 1,327 | 1,320 | 1,320 | 1,200 | 1,320 |
| 2024-03-15 | 1,326 | 1,327 | 1,307 | 1,327 | 400 | 1,327 |
| 2024-03-14 | 1,314 | 1,337 | 1,314 | 1,337 | 600 | 1,337 |
| 2024-03-13 | 1,314 | 1,317 | 1,314 | 1,314 | 700 | 1,314 |
| 2024-03-12 | 1,327 | 1,327 | 1,327 | 1,327 | 100 | 1,327 |
| 2024-03-11 | 1,321 | 1,329 | 1,318 | 1,329 | 700 | 1,329 |
| 2024-03-08 | 1,332 | 1,345 | 1,332 | 1,332 | 1,200 | 1,332 |
| 2024-03-07 | 1,354 | 1,354 | 1,349 | 1,349 | 800 | 1,349 |
| 2024-03-06 | 1,321 | 1,344 | 1,320 | 1,344 | 3,200 | 1,344 |
| 2024-03-05 | 1,330 | 1,330 | 1,318 | 1,330 | 700 | 1,330 |
| 2024-03-04 | 1,332 | 1,333 | 1,321 | 1,333 | 900 | 1,333 |
| 2024-03-01 | 1,324 | 1,330 | 1,321 | 1,330 | 1,400 | 1,330 |
| 2024-02-29 | 1,330 | 1,330 | 1,328 | 1,328 | 500 | 1,328 |
| 2024-02-28 | 1,357 | 1,357 | 1,328 | 1,332 | 1,500 | 1,332 |
| 2024-02-27 | 1,377 | 1,377 | 1,357 | 1,369 | 1,200 | 1,369 |
| 2024-02-26 | 1,357 | 1,379 | 1,355 | 1,355 | 1,900 | 1,355 |
| 2024-02-22 | 1,351 | 1,354 | 1,340 | 1,354 | 1,400 | 1,354 |
| 2024-02-21 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 1,330 |
| 2024-02-20 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2024-02-19 | 1,341 | 1,344 | 1,340 | 1,340 | 900 | 1,340 |
| 2024-02-16 | 1,346 | 1,346 | 1,334 | 1,334 | 1,200 | 1,334 |
| 2024-02-15 | 1,356 | 1,372 | 1,355 | 1,355 | 1,800 | 1,355 |
| 2024-02-14 | 1,360 | 1,360 | 1,355 | 1,355 | 700 | 1,355 |
| 2024-02-13 | 1,367 | 1,378 | 1,347 | 1,358 | 4,200 | 1,358 |
| 2024-02-09 | 1,362 | 1,375 | 1,362 | 1,375 | 2,100 | 1,375 |
| 2024-02-08 | 1,382 | 1,386 | 1,360 | 1,361 | 1,600 | 1,361 |
| 2024-02-07 | 1,366 | 1,382 | 1,366 | 1,382 | 1,200 | 1,382 |
| 2024-02-06 | 1,361 | 1,378 | 1,357 | 1,365 | 2,500 | 1,365 |
| 2024-02-05 | 1,368 | 1,384 | 1,368 | 1,384 | 5,200 | 1,384 |
| 2024-02-02 | 1,370 | 1,372 | 1,360 | 1,370 | 1,600 | 1,370 |
| 2024-02-01 | 1,355 | 1,357 | 1,352 | 1,356 | 1,900 | 1,356 |
| 2024-01-31 | 1,340 | 1,356 | 1,340 | 1,355 | 700 | 1,355 |
| 2024-01-30 | 1,359 | 1,359 | 1,334 | 1,339 | 3,200 | 1,339 |
| 2024-01-29 | 1,358 | 1,358 | 1,347 | 1,357 | 1,300 | 1,357 |
| 2024-01-26 | 1,348 | 1,362 | 1,343 | 1,347 | 3,600 | 1,347 |
| 2024-01-25 | 1,350 | 1,350 | 1,348 | 1,348 | 700 | 1,348 |
| 2024-01-24 | 1,361 | 1,361 | 1,348 | 1,350 | 1,300 | 1,350 |
| 2024-01-23 | 1,348 | 1,361 | 1,348 | 1,361 | 2,300 | 1,361 |
| 2024-01-22 | 1,340 | 1,348 | 1,335 | 1,348 | 1,000 | 1,348 |
| 2024-01-19 | 1,338 | 1,340 | 1,330 | 1,340 | 1,200 | 1,340 |
| 2024-01-18 | 1,340 | 1,340 | 1,328 | 1,328 | 800 | 1,328 |
| 2024-01-17 | 1,341 | 1,351 | 1,321 | 1,326 | 2,400 | 1,326 |
| 2024-01-16 | 1,361 | 1,369 | 1,321 | 1,344 | 3,500 | 1,344 |
| 2024-01-15 | 1,369 | 1,370 | 1,358 | 1,366 | 4,300 | 1,366 |
| 2024-01-12 | 1,341 | 1,390 | 1,341 | 1,369 | 8,100 | 1,369 |
| 2024-01-11 | 1,317 | 1,341 | 1,317 | 1,341 | 2,500 | 1,341 |
| 2024-01-10 | 1,320 | 1,322 | 1,306 | 1,317 | 2,600 | 1,317 |
| 2024-01-09 | 1,321 | 1,331 | 1,320 | 1,320 | 1,200 | 1,320 |
| 2024-01-05 | 1,312 | 1,324 | 1,312 | 1,321 | 2,200 | 1,321 |
| 2024-01-04 | 1,288 | 1,320 | 1,288 | 1,312 | 3,400 | 1,312 |
分割・併合履歴 ： [2018-02-26]1株→2株
