3045 (株)カワサキ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,326 | 1,326 | 1,300 | 1,315 | 2,300 | 1,315 |
| 2025-04-03 | 1,336 | 1,336 | 1,335 | 1,335 | 1,100 | 1,335 |
| 2025-04-02 | 1,357 | 1,357 | 1,346 | 1,346 | 600 | 1,346 |
| 2025-04-01 | 1,356 | 1,356 | 1,348 | 1,348 | 400 | 1,348 |
| 2025-03-31 | 1,356 | 1,358 | 1,349 | 1,349 | 1,000 | 1,349 |
| 2025-03-28 | 1,342 | 1,350 | 1,342 | 1,343 | 300 | 1,343 |
| 2025-03-27 | 1,346 | 1,346 | 1,341 | 1,346 | 1,300 | 1,346 |
| 2025-03-26 | 1,346 | 1,346 | 1,346 | 1,346 | 200 | 1,346 |
| 2025-03-25 | 1,344 | 1,357 | 1,343 | 1,346 | 400 | 1,346 |
| 2025-03-24 | 1,357 | 1,357 | 1,350 | 1,356 | 1,400 | 1,356 |
| 2025-03-21 | 1,343 | 1,345 | 1,341 | 1,345 | 600 | 1,345 |
| 2025-03-19 | 1,342 | 1,342 | 1,336 | 1,342 | 500 | 1,342 |
| 2025-03-18 | 1,345 | 1,345 | 1,335 | 1,336 | 600 | 1,336 |
| 2025-03-17 | 1,345 | 1,345 | 1,344 | 1,344 | 300 | 1,344 |
| 2025-03-14 | 1,330 | 1,344 | 1,330 | 1,344 | 300 | 1,344 |
| 2025-03-13 | 1,330 | 1,334 | 1,330 | 1,334 | 300 | 1,334 |
| 2025-03-12 | 1,329 | 1,329 | 1,329 | 1,329 | 300 | 1,329 |
| 2025-03-11 | 1,328 | 1,329 | 1,328 | 1,329 | 800 | 1,329 |
| 2025-03-10 | 1,344 | 1,344 | 1,337 | 1,342 | 900 | 1,342 |
| 2025-03-07 | 1,321 | 1,346 | 1,321 | 1,345 | 1,200 | 1,345 |
| 2025-03-06 | 1,339 | 1,339 | 1,324 | 1,325 | 500 | 1,325 |
| 2025-03-05 | 1,344 | 1,344 | 1,340 | 1,340 | 800 | 1,340 |
| 2025-03-04 | 1,335 | 1,335 | 1,322 | 1,322 | 400 | 1,322 |
| 2025-03-03 | 1,322 | 1,344 | 1,322 | 1,335 | 1,900 | 1,335 |
| 2025-02-28 | 1,340 | 1,340 | 1,315 | 1,321 | 3,300 | 1,321 |
| 2025-02-27 | 1,355 | 1,360 | 1,346 | 1,350 | 6,300 | 1,350 |
| 2025-02-26 | 1,401 | 1,416 | 1,401 | 1,412 | 2,900 | 1,412 |
| 2025-02-25 | 1,419 | 1,420 | 1,400 | 1,400 | 4,100 | 1,400 |
| 2025-02-21 | 1,409 | 1,412 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2025-02-20 | 1,391 | 1,394 | 1,390 | 1,394 | 1,400 | 1,394 |
| 2025-02-19 | 1,402 | 1,405 | 1,391 | 1,391 | 2,300 | 1,391 |
| 2025-02-18 | 1,403 | 1,403 | 1,396 | 1,397 | 800 | 1,397 |
| 2025-02-17 | 1,402 | 1,403 | 1,401 | 1,401 | 600 | 1,401 |
| 2025-02-14 | 1,403 | 1,410 | 1,391 | 1,394 | 2,200 | 1,394 |
| 2025-02-13 | 1,407 | 1,407 | 1,399 | 1,399 | 1,300 | 1,399 |
| 2025-02-12 | 1,400 | 1,406 | 1,400 | 1,404 | 1,200 | 1,404 |
| 2025-02-10 | 1,398 | 1,405 | 1,390 | 1,393 | 1,200 | 1,393 |
| 2025-02-07 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2025-02-06 | 1,394 | 1,395 | 1,394 | 1,395 | 1,000 | 1,395 |
| 2025-02-05 | 1,387 | 1,396 | 1,385 | 1,385 | 2,100 | 1,385 |
| 2025-02-04 | 1,399 | 1,403 | 1,385 | 1,385 | 1,300 | 1,385 |
| 2025-02-03 | 1,404 | 1,404 | 1,381 | 1,388 | 2,200 | 1,388 |
| 2025-01-31 | 1,400 | 1,400 | 1,391 | 1,400 | 1,700 | 1,400 |
| 2025-01-30 | 1,387 | 1,397 | 1,387 | 1,388 | 1,200 | 1,388 |
| 2025-01-29 | 1,380 | 1,405 | 1,380 | 1,400 | 2,200 | 1,400 |
| 2025-01-28 | 1,388 | 1,399 | 1,380 | 1,380 | 1,400 | 1,380 |
| 2025-01-27 | 1,387 | 1,388 | 1,387 | 1,388 | 900 | 1,388 |
| 2025-01-24 | 1,389 | 1,389 | 1,372 | 1,387 | 500 | 1,387 |
| 2025-01-23 | 1,381 | 1,387 | 1,380 | 1,387 | 700 | 1,387 |
| 2025-01-22 | 1,390 | 1,390 | 1,385 | 1,385 | 1,400 | 1,385 |
| 2025-01-21 | 1,381 | 1,390 | 1,381 | 1,390 | 700 | 1,390 |
| 2025-01-20 | 1,380 | 1,391 | 1,380 | 1,386 | 800 | 1,386 |
| 2025-01-17 | 1,374 | 1,374 | 1,372 | 1,372 | 1,100 | 1,372 |
| 2025-01-16 | 1,390 | 1,390 | 1,371 | 1,371 | 400 | 1,371 |
| 2025-01-15 | 1,385 | 1,385 | 1,365 | 1,383 | 2,200 | 1,383 |
| 2025-01-14 | 1,384 | 1,385 | 1,380 | 1,385 | 2,300 | 1,385 |
| 2025-01-10 | 1,381 | 1,384 | 1,381 | 1,384 | 1,200 | 1,384 |
| 2025-01-09 | 1,382 | 1,382 | 1,365 | 1,380 | 1,700 | 1,380 |
| 2025-01-08 | 1,370 | 1,382 | 1,367 | 1,382 | 1,500 | 1,382 |
| 2025-01-07 | 1,366 | 1,370 | 1,366 | 1,369 | 2,300 | 1,369 |
| 2025-01-06 | 1,361 | 1,368 | 1,360 | 1,368 | 1,200 | 1,368 |
分割・併合履歴 ： [2018-02-26]1株→2株