暗号資産
FISCO BTC Index
7/26 1:51:05
17,158,141
3045 東証スタンダード 卸売業
カワサキ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,280.0 | 1,280.0 | 1,271.0 | 1,271.0 | 600 | 1,271.0 |
| 2024/9/3 | 1,290.0 | 1,306.0 | 1,280.0 | 1,280.0 | - | 1,280.0 |
| 2024/9/2 | 1,290.0 | 1,306.0 | 1,280.0 | 1,280.0 | 700 | 1,280.0 |
| 2024/8/30 | 1,349.0 | 1,349.0 | 1,290.0 | 1,290.0 | 6,600 | 1,290.0 |
| 2024/8/29 | 1,250.0 | 1,277.0 | 1,250.0 | 1,275.0 | 8,700 | 1,275.0 |
| 2024/8/28 | 1,330.0 | 1,333.0 | 1,311.0 | 1,332.0 | 4,700 | 1,332.0 |
| 2024/8/27 | 1,307.0 | 1,323.0 | 1,304.0 | 1,322.0 | 4,200 | 1,322.0 |
| 2024/8/26 | 1,306.0 | 1,313.0 | 1,306.0 | 1,313.0 | 300 | 1,313.0 |
| 2024/8/23 | 1,320.0 | 1,321.0 | 1,300.0 | 1,306.0 | 3,500 | 1,306.0 |
| 2024/8/22 | 1,326.0 | 1,327.0 | 1,320.0 | 1,320.0 | 700 | 1,320.0 |
| 2024/8/21 | 1,301.0 | 1,320.0 | 1,301.0 | 1,320.0 | 1,100 | 1,320.0 |
| 2024/8/20 | 1,301.0 | 1,301.0 | 1,300.0 | 1,301.0 | 600 | 1,301.0 |
| 2024/8/19 | 1,298.0 | 1,298.0 | 1,288.0 | 1,298.0 | 1,100 | 1,298.0 |
| 2024/8/16 | 1,280.0 | 1,288.0 | 1,276.0 | 1,286.0 | 2,900 | 1,286.0 |
| 2024/8/15 | 1,279.0 | 1,279.0 | 1,266.0 | 1,277.0 | 1,100 | 1,277.0 |
| 2024/8/14 | 1,264.0 | 1,265.0 | 1,261.0 | 1,261.0 | 1,200 | 1,261.0 |
| 2024/8/13 | 1,279.0 | 1,279.0 | 1,260.0 | 1,260.0 | 1,000 | 1,260.0 |
| 2024/8/9 | 1,258.0 | 1,258.0 | 1,248.0 | 1,258.0 | 4,700 | 1,258.0 |
| 2024/8/8 | 1,250.0 | 1,258.0 | 1,250.0 | 1,258.0 | 800 | 1,258.0 |
| 2024/8/7 | 1,225.0 | 1,250.0 | 1,225.0 | 1,227.0 | 2,100 | 1,227.0 |