(株)カワサキの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,576（2025年8月20日）
- 年初来安値
- 1,270（2025年4月9日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/30 | 1,433 | 1,458 | 1,430 | 1,451 | 2,200 | 1,451 |
| 2025/12/29 | 1,452 | 1,452 | 1,435 | 1,435 | 3,400 | 1,435 |
| 2025/12/26 | 1,449 | 1,449 | 1,437 | 1,439 | 3,400 | 1,439 |
| 2025/12/25 | 1,435 | 1,439 | 1,435 | 1,438 | 1,300 | 1,438 |
| 2025/12/24 | 1,435 | 1,435 | 1,429 | 1,435 | 2,400 | 1,435 |
| 2025/12/23 | 1,434 | 1,435 | 1,426 | 1,435 | 1,200 | 1,435 |
| 2025/12/22 | 1,425 | 1,434 | 1,425 | 1,434 | 1,100 | 1,434 |
| 2025/12/19 | 1,419 | 1,429 | 1,419 | 1,429 | 1,500 | 1,429 |
| 2025/12/18 | 1,422 | 1,422 | 1,416 | 1,419 | 500 | 1,419 |
| 2025/12/17 | 1,422 | 1,422 | 1,406 | 1,416 | 1,800 | 1,416 |
| 2025/12/16 | 1,435 | 1,435 | 1,422 | 1,422 | 500 | 1,422 |
| 2025/12/15 | 1,421 | 1,434 | 1,421 | 1,434 | 2,400 | 1,434 |
| 2025/12/12 | 1,410 | 1,420 | 1,406 | 1,420 | 1,400 | 1,420 |
| 2025/12/11 | 1,404 | 1,405 | 1,401 | 1,405 | 1,500 | 1,405 |
| 2025/12/10 | 1,408 | 1,414 | 1,399 | 1,400 | 3,400 | 1,400 |
| 2025/12/9 | 1,413 | 1,413 | 1,402 | 1,402 | 500 | 1,402 |
| 2025/12/8 | 1,410 | 1,412 | 1,401 | 1,410 | 700 | 1,410 |
| 2025/12/5 | 1,400 | 1,410 | 1,400 | 1,410 | 800 | 1,410 |
| 2025/12/4 | 1,402 | 1,402 | 1,400 | 1,400 | 500 | 1,400 |
| 2025/12/3 | 1,412 | 1,412 | 1,402 | 1,402 | 500 | 1,402 |
1〜20/237件
