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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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