(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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/16 | 1,535 | 1,536 | 1,532 | 1,532 | 1,700 | 1,532 | 11.71 | 0.56 |
| 2026/2/13 | 1,530 | 1,537 | 1,530 | 1,537 | 500 | 1,537 | 11.75 | 0.57 |
| 2026/2/12 | 1,515 | 1,530 | 1,512 | 1,530 | 3,600 | 1,530 | 11.7 | 0.56 |
| 2026/2/10 | 1,500 | 1,512 | 1,500 | 1,512 | 2,700 | 1,512 | 11.56 | 0.56 |
| 2026/2/9 | 1,498 | 1,500 | 1,494 | 1,500 | 1,900 | 1,500 | 11.47 | 0.55 |
| 2026/2/6 | 1,497 | 1,497 | 1,489 | 1,491 | 600 | 1,491 | 11.4 | 0.55 |
| 2026/2/5 | 1,490 | 1,493 | 1,487 | 1,493 | 700 | 1,493 | 11.41 | 0.55 |
| 2026/2/4 | 1,482 | 1,490 | 1,482 | 1,490 | 800 | 1,490 | 11.39 | 0.55 |
| 2026/2/3 | 1,489 | 1,490 | 1,482 | 1,490 | 800 | 1,490 | 11.39 | 0.55 |
| 2026/2/2 | 1,482 | 1,490 | 1,479 | 1,489 | 3,300 | 1,489 | ||
| 2026/1/30 | 1,487 | 1,492 | 1,485 | 1,486 | 1,800 | 1,486 | ||
| 2026/1/29 | 1,492 | 1,492 | 1,484 | 1,491 | 1,800 | 1,491 | ||
| 2026/1/28 | 1,494 | 1,494 | 1,477 | 1,492 | 1,800 | 1,492 | ||
| 2026/1/27 | 1,495 | 1,495 | 1,482 | 1,494 | 1,000 | 1,494 | ||
| 2026/1/26 | 1,496 | 1,496 | 1,488 | 1,495 | 1,000 | 1,495 | ||
| 2026/1/23 | 1,480 | 1,496 | 1,480 | 1,496 | 1,100 | 1,496 | ||
| 2026/1/22 | 1,472 | 1,475 | 1,472 | 1,475 | 400 | 1,475 | ||
| 2026/1/21 | 1,462 | 1,474 | 1,460 | 1,470 | 2,100 | 1,470 | ||
| 2026/1/20 | 1,471 | 1,472 | 1,470 | 1,472 | 1,100 | 1,472 | ||
| 2026/1/19 | 1,475 | 1,475 | 1,465 | 1,472 | 2,500 | 1,472 |
1〜20/238件
