日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

KVK(6484)の株価時系列情報

KVK(6484)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 1,911 1,911 1,872 1,898 600
2024/03/28 1,902 1,924 1,900 1,924 1,300
2024/03/27 1,925 1,941 1,890 1,941 3,800
2024/03/26 1,895 1,925 1,885 1,925 2,000
2024/03/25 1,839 1,898 1,839 1,880 1,900
2024/03/22 1,840 1,840 1,835 1,835 500
2024/03/21 1,853 1,853 1,820 1,820 8,600
2024/03/19 1,869 1,872 1,846 1,846 500
2024/03/18 1,828 1,865 1,822 1,865 1,100
2024/03/15 1,819 1,839 1,819 1,822 600
2024/03/14 1,820 1,820 1,811 1,819 500
2024/03/13 1,827 1,833 1,801 1,805 2,400
2024/03/12 1,802 1,837 1,802 1,837 3,000
2024/03/11 1,875 1,875 1,817 1,821 11,300
2024/03/08 1,875 1,896 1,875 1,876 2,300
2024/03/07 1,876 1,884 1,875 1,875 2,500
2024/03/06 1,896 1,896 1,874 1,874 1,500
2024/03/05 1,869 1,896 1,863 1,895 3,100
2024/03/04 1,870 1,889 1,866 1,868 2,800
2024/03/01 1,870 1,886 1,870 1,870 4,600
2024/02/29 1,850 1,870 1,850 1,870 2,900
2024/02/28 1,846 1,848 1,815 1,844 2,500
2024/02/27 1,800 1,845 1,800 1,845 2,600
2024/02/26 1,790 1,792 1,770 1,792 4,000
2024/02/22 1,774 1,779 1,766 1,772 1,800
2024/02/21 1,773 1,773 1,770 1,771 1,800
2024/02/20 1,780 1,798 1,780 1,798 400
2024/02/19 1,756 1,779 1,756 1,777 900
2024/02/16 1,775 1,788 1,756 1,756 3,100
2024/02/15 1,772 1,776 1,760 1,766 1,600
2024/02/14 1,786 1,787 1,760 1,777 3,400
2024/02/13 1,815 1,815 1,790 1,802 7,700
2024/02/09 1,801 1,813 1,800 1,808 2,800
2024/02/08 1,801 1,802 1,796 1,800 2,000
2024/02/07 1,796 1,803 1,795 1,803 4,500
2024/02/06 1,791 1,796 1,784 1,796 1,100
2024/02/05 1,789 1,799 1,783 1,783 1,500
2024/02/02 1,792 1,798 1,764 1,789 3,700
2024/02/01 1,798 1,798 1,779 1,793 1,000
2024/01/31 1,798 1,798 1,779 1,798 2,800
2024/01/30 1,811 1,820 1,770 1,798 13,500
2024/01/29 1,800 1,839 1,780 1,837 9,800
2024/01/26 1,779 1,789 1,760 1,775 1,900
2024/01/25 1,779 1,789 1,765 1,781 2,100
2024/01/24 1,777 1,779 1,755 1,767 1,900
2024/01/23 1,730 1,779 1,725 1,753 7,100
2024/01/22 1,710 1,729 1,705 1,721 2,700
2024/01/19 1,703 1,707 1,700 1,703 800
2024/01/18 1,700 1,707 1,700 1,703 900
2024/01/17 1,700 1,709 1,698 1,700 1,700
2024/01/16 1,700 1,706 1,687 1,693 4,000
2024/01/15 1,715 1,717 1,696 1,703 1,900
2024/01/12 1,700 1,707 1,700 1,700 1,700
2024/01/11 1,691 1,707 1,691 1,699 1,200
2024/01/10 1,717 1,717 1,700 1,707 12,800
2024/01/09 1,698 1,719 1,698 1,706 7,000
2024/01/05 1,672 1,690 1,672 1,688 4,500
2024/01/04 1,690 1,695 1,659 1,659 12,700
2023/12/29 1,687 1,700 1,686 1,690 5,300
2023/12/28 1,684 1,689 1,675 1,686 4,400
2023/12/27 1,690 1,702 1,690 1,694 4,600
2023/12/26 1,689 1,690 1,684 1,684 1,300
2023/12/25 1,680 1,690 1,680 1,690 2,400
2023/12/22 1,671 1,672 1,671 1,672 300
2023/12/21 1,664 1,672 1,661 1,667 2,100
2023/12/20 1,662 1,664 1,660 1,664 1,300
2023/12/19 1,662 1,662 1,662 1,662 200
2023/12/18 1,655 1,665 1,655 1,662 1,900
2023/12/15 1,660 1,665 1,652 1,652 600
2023/12/14 1,660 1,660 1,660 1,660 900
2023/12/13 1,667 1,667 1,655 1,655 2,300
2023/12/12 1,650 1,660 1,650 1,657 2,200
2023/12/11 1,662 1,668 1,638 1,638 7,100
2023/12/08 1,658 1,679 1,658 1,678 3,200
2023/12/07 1,660 1,663 1,654 1,654 1,000
2023/12/06 1,665 1,667 1,660 1,660 1,000
2023/12/05 1,650 1,655 1,650 1,650 800
2023/12/04 1,660 1,660 1,650 1,650 1,600
2023/12/01 1,650 1,678 1,650 1,660 1,000
2023/11/30 1,645 1,660 1,645 1,652 1,500
2023/11/29 1,641 1,645 1,640 1,645 1,000
2023/11/28 1,651 1,660 1,641 1,641 1,400
2023/11/27 1,655 1,655 1,642 1,646 2,500
2023/11/24 1,642 1,656 1,642 1,655 1,000
2023/11/22 1,650 1,658 1,640 1,640 1,000
2023/11/21 1,637 1,640 1,637 1,640 800
2023/11/20 1,652 1,652 1,636 1,637 300
2023/11/17 1,637 1,661 1,635 1,654 1,100
2023/11/16 1,645 1,645 1,637 1,637 700
2023/11/15 1,645 1,645 1,632 1,637 2,200
2023/11/14 1,649 1,649 1,635 1,635 700
2023/11/13 1,629 1,645 1,626 1,645 500
2023/11/10 1,652 1,652 1,625 1,629 12,800
2023/11/09 1,643 1,651 1,643 1,649 800
2023/11/08 1,653 1,653 1,630 1,637 8,900
2023/11/07 1,650 1,655 1,650 1,655 1,200
2023/11/06 1,659 1,667 1,636 1,643 5,100
2023/11/02 1,677 1,677 1,640 1,662 6,300
2023/11/01 1,675 1,675 1,663 1,669 1,000
2023/10/31 1,686 1,686 1,645 1,658 700
2023/10/30 1,642 1,738 1,634 1,661 3,800
2023/10/27 1,708 1,719 1,706 1,719 1,600
2023/10/26 1,682 1,688 1,665 1,688 4,100
2023/10/25 1,666 1,686 1,666 1,686 300
2023/10/24 1,693 1,695 1,658 1,664 900
2023/10/23 1,679 1,683 1,679 1,683 300
2023/10/20 1,682 1,689 1,679 1,689 1,500
2023/10/19 1,689 1,689 1,689 1,689 300
2023/10/18 1,690 1,730 1,690 1,720 1,500
2023/10/16 1,742 1,742 1,614 1,682 8,300
2023/10/13 1,731 1,755 1,731 1,755 200
2023/10/12 1,730 1,740 1,730 1,740 700
2023/10/11 1,755 1,755 1,733 1,737 1,900
2023/10/10 1,766 1,768 1,751 1,756 3,700
2023/10/06 1,730 1,758 1,719 1,719 1,300
2023/10/05 1,703 1,730 1,703 1,730 1,400
2023/10/04 1,730 1,730 1,702 1,702 1,100
2023/10/03 1,803 1,803 1,734 1,734 3,700
2023/10/02 1,781 1,795 1,765 1,787 1,200
2023/09/29 1,788 1,820 1,788 1,820 2,700
2023/09/28 1,789 1,794 1,766 1,788 1,200
2023/09/27 1,785 1,785 1,755 1,774 700
2023/09/25 1,786 1,799 1,785 1,785 1,300
2023/09/22 1,804 1,804 1,773 1,789 600
2023/09/21 1,768 1,800 1,768 1,800 400
2023/09/20 1,781 1,792 1,771 1,771 3,600
2023/09/19 1,763 1,809 1,763 1,778 3,400
2023/09/15 1,735 1,850 1,735 1,755 5,200
2023/09/14 1,756 1,756 1,735 1,735 600
2023/09/13 1,731 1,749 1,731 1,749 600
2023/09/12 1,731 1,744 1,731 1,744 400
2023/09/11 1,760 1,764 1,720 1,721 6,000
2023/09/08 1,738 1,740 1,729 1,731 1,300
2023/09/07 1,733 1,733 1,733 1,733 100
2023/09/06 1,731 1,748 1,730 1,730 2,300
2023/09/05 1,735 1,769 1,720 1,735 3,700
2023/09/04 1,725 1,752 1,724 1,736 4,000
2023/09/01 1,750 1,751 1,742 1,750 1,500
2023/08/31 1,745 1,764 1,741 1,741 2,300
2023/08/30 1,740 1,742 1,730 1,742 700
2023/08/29 1,701 1,742 1,701 1,742 1,400
2023/08/28 1,747 1,747 1,730 1,730 1,000
2023/08/25 1,743 1,747 1,735 1,747 800
2023/08/24 1,738 1,740 1,735 1,737 1,700
2023/08/23 1,722 1,724 1,722 1,724 400
2023/08/22 1,740 1,740 1,730 1,733 300
2023/08/21 1,709 1,740 1,709 1,740 1,100
2023/08/18 1,694 1,701 1,694 1,701 300
2023/08/17 1,715 1,715 1,701 1,701 800
2023/08/16 1,730 1,730 1,715 1,724 800
2023/08/15 1,737 1,737 1,724 1,727 800
2023/08/14 1,740 1,740 1,740 1,740 200
2023/08/10 1,726 1,747 1,694 1,746 5,600
2023/08/09 1,707 1,729 1,707 1,724 2,800
2023/08/08 1,706 1,714 1,705 1,705 1,100
2023/08/07 1,710 1,710 1,696 1,696 800
2023/08/04 1,689 1,710 1,689 1,710 1,200
2023/08/03 1,701 1,701 1,689 1,689 2,200
2023/08/02 1,729 1,729 1,711 1,712 6,500
2023/08/01 1,715 1,724 1,710 1,724 900
2023/07/31 1,740 1,747 1,703 1,714 12,700
2023/07/28 1,760 1,779 1,750 1,779 8,200
2023/07/27 1,751 1,765 1,731 1,756 3,300
2023/07/26 1,765 1,765 1,740 1,750 2,600
2023/07/25 1,732 1,765 1,709 1,765 1,900
2023/07/24 1,731 1,736 1,711 1,732 3,400
2023/07/21 1,737 1,737 1,678 1,712 2,700
2023/07/20 1,735 1,735 1,721 1,721 400
2023/07/19 1,726 1,740 1,711 1,730 4,300
2023/07/18 1,727 1,727 1,701 1,726 2,000
2023/07/14 1,733 1,733 1,660 1,689 2,700
2023/07/13 1,701 1,713 1,670 1,710 1,900
2023/07/12 1,711 1,711 1,704 1,704 300
2023/07/11 1,710 1,713 1,703 1,703 1,300
2023/07/10 1,785 1,785 1,740 1,740 11,300
2023/07/07 1,776 1,806 1,770 1,785 3,000
2023/07/06 1,793 1,793 1,775 1,775 1,500
2023/07/05 1,806 1,808 1,791 1,792 2,300
2023/07/04 1,834 1,841 1,816 1,818 2,400
2023/07/03 1,775 1,821 1,775 1,821 4,400
2023/06/30 1,735 1,772 1,730 1,772 2,000
2023/06/29 1,728 1,753 1,726 1,733 3,500
2023/06/28 1,717 1,722 1,702 1,702 3,200
2023/06/27 1,692 1,711 1,692 1,711 1,500
2023/06/26 1,715 1,715 1,680 1,700 4,600
2023/06/23 1,693 1,705 1,660 1,682 3,700
2023/06/22 1,650 1,694 1,635 1,694 7,100
2023/06/21 1,656 1,656 1,652 1,652 600
2023/06/20 1,652 1,652 1,641 1,645 1,400
2023/06/19 1,627 1,656 1,627 1,652 6,300
2023/06/16 1,622 1,634 1,622 1,627 400
2023/06/15 1,625 1,639 1,625 1,633 1,100
2023/06/14 1,644 1,644 1,625 1,640 4,000
2023/06/13 1,633 1,633 1,612 1,625 2,600
2023/06/12 1,626 1,636 1,625 1,625 4,900
2023/06/09 1,600 1,614 1,600 1,612 2,500
2023/06/08 1,590 1,605 1,575 1,600 1,600
2023/06/07 1,633 1,635 1,625 1,630 2,300
2023/06/06 1,627 1,630 1,615 1,628 1,300
2023/06/05 1,619 1,630 1,617 1,621 1,400

このページの先頭へ