KabuInsight

カワサキ

3045
スタンダード/卸売業/Kawasaki & Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,434.01,441.01,425.01,425.0-5.0-0.35%1,600
2026-03-121,431.01,435.01,428.01,430.0-5.0-0.35%1,200
2026-03-111,432.01,447.01,432.01,435.0-12.0-0.83%5,000
2026-03-101,449.01,449.01,426.01,447.0+15.0+1.05%1,500
2026-03-091,458.01,458.01,413.01,432.0-43.0-2.92%7,900
2026-03-061,449.01,475.01,445.01,475.0+19.0+1.30%1,300
2026-03-051,426.01,457.01,426.01,456.0+32.0+2.25%1,800
2026-03-041,460.01,460.01,410.01,424.0-38.0-2.60%3,500
2026-03-031,460.01,469.01,460.01,462.0-7.0-0.48%1,900
2026-03-021,469.01,469.01,461.01,469.00.00.00%2,900
2026-02-271,461.01,472.01,455.01,469.0+4.0+0.27%3,100
2026-02-261,448.01,486.01,448.01,465.0-38.0-2.53%6,700
2026-02-251,514.01,524.01,503.01,503.0-21.0-1.38%6,600
2026-02-241,516.01,526.01,515.01,524.0-4.0-0.26%2,600
2026-02-201,518.01,529.01,515.01,528.0+10.0+0.66%3,300
2026-02-191,517.01,518.01,516.01,518.00.00.00%600
2026-02-181,521.01,521.01,518.01,518.0+17.0+1.13%900
2026-02-171,516.01,525.01,501.01,501.0-31.0-2.02%3,900
2026-02-161,535.01,536.01,532.01,532.0-5.0-0.33%1,700
2026-02-131,530.01,537.01,530.01,537.0+7.0+0.46%500
2026-02-121,515.01,530.01,512.01,530.0+18.0+1.19%3,600
2026-02-101,500.01,512.01,500.01,512.0+12.0+0.80%2,700
2026-02-091,498.01,500.01,494.01,500.0+9.0+0.60%1,900
2026-02-061,497.01,497.01,489.01,491.0-2.0-0.13%600
2026-02-051,490.01,493.01,487.01,493.0+3.0+0.20%700
2026-02-041,482.01,490.01,482.01,490.00.00.00%800
2026-02-031,489.01,490.01,482.01,490.0+1.0+0.07%800
2026-02-021,482.01,490.01,479.01,489.0+3.0+0.20%3,300
2026-01-301,487.01,492.01,485.01,486.0-5.0-0.34%1,800
2026-01-291,492.01,492.01,484.01,491.0-1.0-0.07%1,800
2026-01-281,494.01,494.01,477.01,492.0-2.0-0.13%1,800
2026-01-271,495.01,495.01,482.01,494.0-1.0-0.07%1,000
2026-01-261,496.01,496.01,488.01,495.0-1.0-0.07%1,000
2026-01-231,480.01,496.01,480.01,496.0+21.0+1.42%1,100
2026-01-221,472.01,475.01,472.01,475.0+5.0+0.34%400
2026-01-211,462.01,474.01,460.01,470.0-2.0-0.14%2,100
2026-01-201,471.01,472.01,470.01,472.00.00.00%1,100
2026-01-191,475.01,475.01,465.01,472.0-3.0-0.20%2,500
2026-01-161,450.01,482.01,450.01,475.0-20.0-1.34%21,400
2026-01-151,492.01,525.01,492.01,495.0-19.0-1.25%3,600
2026-01-141,548.01,555.01,502.01,514.0+14.0+0.93%10,200
2026-01-131,501.01,505.01,500.01,500.0-1.0-0.07%1,900
2026-01-091,490.01,502.01,490.01,501.0+3.0+0.20%1,500
2026-01-081,510.01,510.01,488.01,498.0-16.0-1.06%2,400
2026-01-071,491.01,518.01,488.01,514.0-12.0-0.79%2,100
2026-01-061,468.01,526.01,452.01,526.0+75.0+5.17%10,700
2026-01-051,458.01,465.01,447.01,451.00.00.00%2,200
2025-12-301,433.01,458.01,430.01,451.0+16.0+1.11%2,200
2025-12-291,452.01,452.01,435.01,435.0-4.0-0.28%3,400
2025-12-261,449.01,449.01,437.01,439.0+1.0+0.07%3,400
2025-12-251,435.01,439.01,435.01,438.0+3.0+0.21%1,300
2025-12-241,435.01,435.01,429.01,435.00.00.00%2,400
2025-12-231,434.01,435.01,426.01,435.0+1.0+0.07%1,200
2025-12-221,425.01,434.01,425.01,434.0+5.0+0.35%1,100
2025-12-191,419.01,429.01,419.01,429.0+10.0+0.70%1,500
2025-12-181,422.01,422.01,416.01,419.0+3.0+0.21%500
2025-12-171,422.01,422.01,406.01,416.0-6.0-0.42%1,800
2025-12-161,435.01,435.01,422.01,422.0-12.0-0.84%500
2025-12-151,421.01,434.01,421.01,434.0+14.0+0.99%2,400
2025-12-121,410.01,420.01,406.01,420.0+15.0+1.07%1,400
2025-12-111,404.01,405.01,401.01,405.0+5.0+0.36%1,500
2025-12-101,408.01,414.01,399.01,400.0-2.0-0.14%3,400
2025-12-091,413.01,413.01,402.01,402.0-8.0-0.57%500
2025-12-081,410.01,412.01,401.01,410.00.00.00%700
2025-12-051,400.01,410.01,400.01,410.0+10.0+0.71%800
2025-12-041,402.01,402.01,400.01,400.0-2.0-0.14%500
2025-12-031,412.01,412.01,402.01,402.0-8.0-0.57%500
2025-12-021,400.01,420.01,396.01,410.0+10.0+0.71%3,200
2025-12-011,402.01,407.01,400.01,400.0-1.0-0.07%1,700
2025-11-281,401.01,410.01,400.01,401.0-2.0-0.14%3,100
2025-11-271,402.01,406.01,400.01,403.0+3.0+0.21%2,200
2025-11-261,410.01,410.01,400.01,400.0-6.0-0.43%2,500
2025-11-251,403.01,406.01,402.01,406.0+5.0+0.36%500
2025-11-211,394.01,401.01,394.01,401.0+5.0+0.36%600
2025-11-201,388.01,401.01,388.01,396.0-3.0-0.21%1,500
2025-11-191,387.01,399.01,387.01,399.0+4.0+0.29%2,200
2025-11-181,397.01,397.01,395.01,395.0-2.0-0.14%1,200
2025-11-171,404.01,404.01,397.01,397.0-7.0-0.50%2,200
2025-11-141,402.01,404.01,399.01,404.0+4.0+0.29%1,800
2025-11-131,407.01,407.01,400.01,400.0-3.0-0.21%2,900
2025-11-121,392.01,403.01,390.01,403.0+10.0+0.72%800
2025-11-111,392.01,408.01,392.01,393.0+2.0+0.14%1,100
2025-11-101,413.01,413.01,388.01,391.0-9.0-0.64%2,200
2025-11-071,409.01,409.01,386.01,400.0-9.0-0.64%4,800
2025-11-061,407.01,409.01,397.01,409.0+2.0+0.14%4,600
2025-11-051,428.01,428.01,407.01,407.0-15.0-1.05%2,200
2025-11-041,431.01,440.01,422.01,422.0-9.0-0.63%1,900
2025-10-311,442.01,442.01,431.01,431.0-11.0-0.76%1,400
2025-10-301,442.01,442.01,442.01,442.00.00.00%—
2025-10-291,431.01,450.01,430.01,442.0+11.0+0.77%2,000
2025-10-281,441.01,441.01,431.01,431.0-10.0-0.69%1,300
2025-10-271,475.01,489.01,408.01,441.0-32.0-2.17%12,200
2025-10-241,460.01,490.01,460.01,473.0+13.0+0.89%2,900
2025-10-231,456.01,477.01,451.01,460.0+10.0+0.69%900
2025-10-221,428.01,550.01,428.01,450.0+22.0+1.54%14,700
2025-10-211,420.01,432.01,420.01,428.0+8.0+0.56%1,200
2025-10-201,410.01,440.01,408.01,420.0+12.0+0.85%3,700
2025-10-171,408.01,408.01,408.01,408.00.00.00%600
2025-10-161,408.01,408.01,398.01,408.00.00.00%3,200
2025-10-151,400.01,435.01,385.01,408.0-67.0-4.54%13,600
2025-10-141,450.01,480.01,450.01,475.0+18.0+1.24%5,000
2025-10-101,460.01,460.01,457.01,457.0-10.0-0.68%300
2025-10-091,457.01,467.01,457.01,467.0+10.0+0.69%2,000
2025-10-081,470.01,470.01,450.01,457.0-7.0-0.48%1,400
2025-10-071,458.01,464.01,455.01,464.0+8.0+0.55%1,300
2025-10-061,449.01,458.01,448.01,456.0+14.0+0.97%2,700
2025-10-031,440.01,442.01,440.01,442.0+2.0+0.14%200
2025-10-021,424.01,440.01,424.01,440.0+10.0+0.70%3,000
2025-10-011,448.01,451.01,430.01,430.0-25.0-1.72%4,500
2025-09-301,452.01,462.01,445.01,455.0+4.0+0.28%900
2025-09-291,454.01,454.01,441.01,451.0-1.0-0.07%2,700
2025-09-261,455.01,455.01,451.01,452.0-3.0-0.21%1,500
2025-09-251,465.01,465.01,454.01,455.0-10.0-0.68%1,600
2025-09-241,473.01,473.01,460.01,465.0-8.0-0.54%2,200
2025-09-221,469.01,475.01,457.01,473.0+18.0+1.24%2,300
2025-09-191,470.01,473.01,455.01,455.0-11.0-0.75%2,000
2025-09-181,472.01,473.01,465.01,466.0-2.0-0.14%1,600
2025-09-171,469.01,470.01,468.01,468.0+8.0+0.55%1,500
2025-09-161,473.01,473.01,458.01,460.00.00.00%900
2025-09-121,475.01,475.01,460.01,460.0——1,100

直近120営業日分を表示