KG情報(2408)の株価時系列情報
KG情報(2408)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/29 | 687 | 705 | 687 | 696 | 29,200 |
2024/03/28 | 698 | 710 | 695 | 695 | 17,000 |
2024/03/27 | 723 | 723 | 698 | 706 | 50,300 |
2024/03/26 | 700 | 703 | 695 | 702 | 32,200 |
2024/03/25 | 681 | 698 | 681 | 698 | 44,700 |
2024/03/22 | 673 | 679 | 668 | 679 | 10,000 |
2024/03/21 | 675 | 680 | 665 | 673 | 32,700 |
2024/03/19 | 661 | 670 | 657 | 669 | 28,600 |
2024/03/18 | 665 | 667 | 657 | 662 | 37,500 |
2024/03/15 | 667 | 669 | 660 | 666 | 20,300 |
2024/03/14 | 672 | 674 | 667 | 672 | 11,800 |
2024/03/13 | 677 | 677 | 668 | 672 | 10,500 |
2024/03/12 | 667 | 679 | 659 | 679 | 21,100 |
2024/03/11 | 680 | 684 | 663 | 667 | 48,300 |
2024/03/08 | 683 | 689 | 681 | 684 | 23,100 |
2024/03/07 | 694 | 694 | 678 | 681 | 35,700 |
2024/03/06 | 693 | 695 | 690 | 694 | 10,800 |
2024/03/05 | 696 | 700 | 689 | 693 | 21,300 |
2024/03/04 | 695 | 708 | 690 | 700 | 29,100 |
2024/03/01 | 707 | 712 | 696 | 696 | 26,600 |
2024/02/29 | 709 | 714 | 708 | 708 | 10,100 |
2024/02/28 | 703 | 711 | 703 | 709 | 7,400 |
2024/02/27 | 708 | 712 | 701 | 702 | 16,300 |
2024/02/26 | 690 | 710 | 690 | 710 | 53,800 |
2024/02/22 | 693 | 693 | 682 | 685 | 21,200 |
2024/02/21 | 693 | 698 | 690 | 690 | 13,900 |
2024/02/20 | 700 | 705 | 693 | 693 | 20,200 |
2024/02/19 | 687 | 701 | 687 | 701 | 31,900 |
2024/02/16 | 680 | 694 | 679 | 688 | 46,200 |
2024/02/15 | 672 | 683 | 671 | 679 | 24,400 |
2024/02/14 | 675 | 677 | 669 | 672 | 51,700 |
2024/02/13 | 702 | 705 | 680 | 680 | 101,800 |
2024/02/09 | 705 | 714 | 703 | 703 | 15,400 |
2024/02/08 | 704 | 715 | 698 | 705 | 45,700 |
2024/02/07 | 700 | 708 | 698 | 700 | 35,200 |
2024/02/06 | 704 | 707 | 700 | 700 | 21,700 |
2024/02/05 | 700 | 706 | 696 | 701 | 30,800 |
2024/02/02 | 705 | 716 | 697 | 697 | 83,500 |
2024/02/01 | 705 | 708 | 696 | 700 | 42,000 |
2024/01/31 | 701 | 711 | 696 | 708 | 43,200 |
2024/01/30 | 707 | 715 | 702 | 703 | 54,900 |
2024/01/29 | 704 | 713 | 694 | 706 | 138,000 |
2024/01/26 | 713 | 770 | 705 | 713 | 632,300 |
2024/01/25 | 700 | 735 | 700 | 712 | 1,005,700 |
2024/01/24 | 639 | 647 | 623 | 635 | 189,200 |
2024/01/23 | 632 | 638 | 626 | 638 | 63,100 |
2024/01/22 | 610 | 635 | 610 | 632 | 89,500 |
2024/01/19 | 601 | 609 | 598 | 604 | 27,900 |
2024/01/18 | 618 | 619 | 600 | 601 | 49,500 |
2024/01/17 | 625 | 627 | 610 | 617 | 48,900 |
2024/01/16 | 620 | 625 | 615 | 624 | 23,200 |
2024/01/15 | 617 | 631 | 617 | 622 | 44,300 |
2024/01/12 | 604 | 622 | 596 | 616 | 77,100 |
2024/01/11 | 605 | 607 | 598 | 604 | 29,000 |
2024/01/10 | 588 | 610 | 588 | 602 | 55,700 |
2024/01/09 | 578 | 594 | 577 | 590 | 91,200 |
2024/01/05 | 565 | 571 | 557 | 570 | 45,200 |
2024/01/04 | 553 | 568 | 552 | 560 | 73,700 |
2023/12/29 | 551 | 556 | 542 | 554 | 68,600 |
2023/12/28 | 564 | 566 | 548 | 551 | 97,600 |
2023/12/27 | 558 | 579 | 556 | 572 | 133,700 |
2023/12/26 | 558 | 563 | 551 | 563 | 74,700 |
2023/12/25 | 568 | 568 | 553 | 557 | 77,200 |
2023/12/22 | 569 | 577 | 560 | 564 | 101,300 |
2023/12/21 | 548 | 579 | 542 | 574 | 145,400 |
2023/12/20 | 544 | 557 | 534 | 555 | 148,500 |
2023/12/19 | 516 | 537 | 514 | 534 | 306,400 |
2023/12/18 | 615 | 644 | 615 | 621 | 156,900 |
2023/12/15 | 606 | 621 | 606 | 615 | 40,300 |
2023/12/14 | 621 | 631 | 607 | 610 | 91,600 |
2023/12/13 | 613 | 634 | 613 | 626 | 45,400 |
2023/12/12 | 630 | 633 | 612 | 612 | 83,000 |
2023/12/11 | 643 | 643 | 620 | 628 | 72,400 |
2023/12/08 | 643 | 648 | 640 | 640 | 58,900 |
2023/12/07 | 650 | 651 | 639 | 647 | 30,300 |
2023/12/06 | 638 | 660 | 634 | 659 | 72,500 |
2023/12/05 | 650 | 657 | 634 | 634 | 61,500 |
2023/12/04 | 643 | 674 | 640 | 655 | 111,100 |
2023/12/01 | 630 | 647 | 627 | 643 | 124,200 |
2023/11/30 | 622 | 626 | 611 | 626 | 71,200 |
2023/11/29 | 605 | 619 | 602 | 619 | 82,500 |
2023/11/28 | 605 | 608 | 597 | 602 | 43,400 |
2023/11/27 | 599 | 605 | 595 | 605 | 25,600 |
2023/11/24 | 592 | 598 | 588 | 594 | 27,800 |
2023/11/22 | 585 | 591 | 585 | 588 | 29,900 |
2023/11/21 | 586 | 588 | 583 | 585 | 12,600 |
2023/11/20 | 588 | 588 | 584 | 586 | 22,400 |
2023/11/17 | 584 | 587 | 579 | 586 | 22,500 |
2023/11/16 | 584 | 587 | 581 | 582 | 30,400 |
2023/11/15 | 586 | 586 | 582 | 584 | 13,500 |
2023/11/14 | 585 | 585 | 582 | 583 | 10,800 |
2023/11/13 | 580 | 585 | 580 | 581 | 11,200 |
2023/11/10 | 580 | 587 | 579 | 583 | 13,800 |
2023/11/09 | 583 | 583 | 580 | 580 | 7,200 |
2023/11/08 | 583 | 586 | 579 | 582 | 10,300 |
2023/11/07 | 584 | 585 | 582 | 583 | 7,000 |
2023/11/06 | 580 | 592 | 575 | 580 | 34,600 |
2023/11/02 | 586 | 586 | 578 | 582 | 17,500 |
2023/11/01 | 588 | 588 | 579 | 583 | 14,600 |
2023/10/31 | 586 | 588 | 578 | 584 | 24,000 |
2023/10/30 | 576 | 587 | 576 | 584 | 16,000 |
2023/10/27 | 570 | 580 | 566 | 576 | 27,600 |
2023/10/26 | 565 | 572 | 560 | 570 | 20,700 |
2023/10/25 | 557 | 572 | 557 | 571 | 24,600 |
2023/10/24 | 567 | 570 | 551 | 561 | 55,600 |
2023/10/23 | 579 | 579 | 566 | 577 | 22,200 |
2023/10/20 | 571 | 575 | 565 | 572 | 46,600 |
2023/10/19 | 581 | 588 | 578 | 584 | 20,800 |
2023/10/18 | 575 | 585 | 573 | 580 | 50,000 |
2023/10/17 | 597 | 598 | 571 | 581 | 109,200 |
2023/10/16 | 595 | 596 | 567 | 596 | 168,400 |
2023/10/13 | 599 | 616 | 587 | 603 | 703,400 |
2023/10/12 | 604 | 604 | 604 | 604 | 121,200 |
2023/10/11 | 504 | 504 | 504 | 504 | 33,200 |
2023/10/10 | 405 | 424 | 405 | 424 | 45,200 |
2023/10/06 | 395 | 397 | 390 | 397 | 8,200 |
2023/10/05 | 394 | 394 | 390 | 390 | 2,100 |
2023/10/04 | 400 | 400 | 390 | 390 | 29,000 |
2023/10/03 | 413 | 413 | 404 | 404 | 9,900 |
2023/10/02 | 415 | 418 | 410 | 411 | 7,700 |
2023/09/29 | 416 | 417 | 414 | 414 | 1,100 |
2023/09/28 | 415 | 415 | 414 | 414 | 2,200 |
2023/09/27 | 412 | 415 | 412 | 415 | 4,600 |
2023/09/26 | 414 | 415 | 412 | 415 | 3,600 |
2023/09/25 | 413 | 415 | 412 | 412 | 3,600 |
2023/09/22 | 411 | 412 | 408 | 411 | 5,000 |
2023/09/21 | 410 | 413 | 410 | 411 | 6,400 |
2023/09/20 | 415 | 416 | 408 | 411 | 7,200 |
2023/09/19 | 411 | 413 | 411 | 413 | 2,700 |
2023/09/15 | 423 | 424 | 411 | 411 | 30,700 |
2023/09/14 | 425 | 426 | 422 | 423 | 4,500 |
2023/09/13 | 427 | 427 | 425 | 425 | 900 |
2023/09/12 | 427 | 427 | 423 | 426 | 2,000 |
2023/09/11 | 423 | 428 | 423 | 426 | 2,700 |
2023/09/08 | 419 | 423 | 419 | 422 | 14,100 |
2023/09/07 | 419 | 423 | 417 | 419 | 7,200 |
2023/09/06 | 426 | 430 | 420 | 420 | 7,000 |
2023/09/05 | 432 | 433 | 429 | 429 | 2,900 |
2023/09/04 | 425 | 438 | 425 | 435 | 16,900 |
2023/09/01 | 424 | 426 | 420 | 425 | 8,100 |
2023/08/31 | 422 | 426 | 421 | 422 | 6,100 |
2023/08/30 | 425 | 426 | 420 | 422 | 10,700 |
2023/08/29 | 424 | 427 | 423 | 426 | 2,400 |
2023/08/28 | 422 | 425 | 420 | 423 | 8,600 |
2023/08/25 | 424 | 424 | 419 | 423 | 6,400 |
2023/08/24 | 414 | 428 | 414 | 424 | 31,800 |
2023/08/23 | 414 | 415 | 413 | 413 | 5,100 |
2023/08/22 | 417 | 417 | 410 | 412 | 28,000 |
2023/08/21 | 412 | 419 | 412 | 414 | 38,900 |
2023/08/18 | 411 | 415 | 409 | 409 | 6,600 |
2023/08/17 | 412 | 416 | 409 | 411 | 17,400 |
2023/08/16 | 409 | 414 | 408 | 410 | 8,200 |
2023/08/15 | 409 | 413 | 407 | 413 | 8,300 |
2023/08/14 | 409 | 409 | 406 | 408 | 3,300 |
2023/08/10 | 407 | 413 | 406 | 409 | 12,300 |
2023/08/09 | 399 | 405 | 399 | 405 | 6,300 |
2023/08/08 | 404 | 406 | 400 | 404 | 6,600 |
2023/08/07 | 399 | 402 | 398 | 401 | 9,100 |
2023/08/04 | 400 | 401 | 399 | 399 | 3,900 |
2023/08/03 | 399 | 401 | 397 | 399 | 5,900 |
2023/08/02 | 399 | 399 | 396 | 398 | 4,200 |
2023/08/01 | 399 | 400 | 397 | 400 | 6,500 |
2023/07/31 | 396 | 398 | 393 | 398 | 4,900 |
2023/07/28 | 391 | 396 | 390 | 392 | 10,800 |
2023/07/27 | 394 | 394 | 387 | 390 | 5,100 |
2023/07/26 | 390 | 392 | 390 | 390 | 3,600 |
2023/07/25 | 393 | 393 | 386 | 386 | 6,000 |
2023/07/24 | 391 | 392 | 387 | 389 | 6,300 |
2023/07/21 | 389 | 391 | 385 | 387 | 7,500 |
2023/07/20 | 391 | 391 | 385 | 389 | 5,100 |
2023/07/19 | 385 | 395 | 385 | 386 | 13,500 |
2023/07/18 | 388 | 393 | 385 | 385 | 23,600 |
2023/07/14 | 388 | 393 | 385 | 385 | 16,400 |
2023/07/13 | 398 | 399 | 389 | 389 | 38,300 |
2023/07/12 | 418 | 418 | 395 | 403 | 30,800 |
2023/07/11 | 410 | 424 | 398 | 420 | 238,700 |
2023/07/10 | 414 | 445 | 411 | 439 | 87,800 |
2023/07/07 | 410 | 418 | 406 | 406 | 39,200 |
2023/07/06 | 409 | 409 | 404 | 408 | 19,600 |
2023/07/05 | 405 | 409 | 404 | 405 | 14,400 |
2023/07/04 | 402 | 405 | 402 | 404 | 8,100 |
2023/07/03 | 397 | 404 | 395 | 401 | 21,800 |
2023/06/30 | 398 | 398 | 395 | 395 | 5,800 |
2023/06/29 | 393 | 397 | 393 | 394 | 3,000 |
2023/06/28 | 393 | 399 | 392 | 393 | 5,500 |
2023/06/27 | 389 | 393 | 389 | 393 | 2,500 |
2023/06/26 | 386 | 391 | 385 | 391 | 10,300 |
2023/06/23 | 390 | 394 | 389 | 394 | 6,700 |
2023/06/22 | 387 | 389 | 386 | 389 | 4,800 |
2023/06/21 | 386 | 389 | 386 | 389 | 1,800 |
2023/06/20 | 388 | 390 | 388 | 388 | 700 |
2023/06/19 | 387 | 391 | 384 | 391 | 3,900 |
2023/06/16 | 391 | 392 | 391 | 391 | 1,600 |
2023/06/15 | 390 | 391 | 390 | 391 | 2,400 |
2023/06/14 | 392 | 393 | 390 | 390 | 1,700 |
2023/06/13 | 394 | 394 | 390 | 390 | 1,500 |
2023/06/12 | 395 | 395 | 389 | 390 | 3,400 |
2023/06/09 | 391 | 391 | 389 | 391 | 1,300 |
2023/06/08 | 388 | 388 | 386 | 387 | 6,900 |
2023/06/07 | 390 | 390 | 388 | 390 | 3,700 |