ＫＳＫ(9687)の株価時系列情報
ＫＳＫ(9687)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 3,460 | 3,480 | 3,435 | 3,465 | 6,100 |
| 2024/04/22 | 3,395 | 3,430 | 3,360 | 3,415 | 7,700 |
| 2024/04/19 | 3,480 | 3,490 | 3,335 | 3,385 | 13,700 |
| 2024/04/18 | 3,445 | 3,495 | 3,420 | 3,480 | 6,000 |
| 2024/04/17 | 3,410 | 3,500 | 3,365 | 3,445 | 13,300 |
| 2024/04/16 | 3,420 | 3,455 | 3,400 | 3,430 | 13,700 |
| 2024/04/15 | 3,550 | 3,550 | 3,410 | 3,450 | 15,000 |
| 2024/04/12 | 3,580 | 3,635 | 3,580 | 3,585 | 3,500 |
| 2024/04/11 | 3,570 | 3,595 | 3,550 | 3,595 | 7,100 |
| 2024/04/10 | 3,630 | 3,665 | 3,585 | 3,585 | 8,700 |
| 2024/04/09 | 3,560 | 3,630 | 3,560 | 3,620 | 12,500 |
| 2024/04/08 | 3,530 | 3,565 | 3,520 | 3,550 | 12,600 |
| 2024/04/05 | 3,510 | 3,575 | 3,480 | 3,530 | 13,900 |
| 2024/04/04 | 3,675 | 3,675 | 3,540 | 3,560 | 20,700 |
| 2024/04/03 | 3,600 | 3,710 | 3,585 | 3,675 | 19,700 |
| 2024/04/02 | 3,845 | 3,845 | 3,655 | 3,670 | 18,900 |
| 2024/04/01 | 3,900 | 3,915 | 3,765 | 3,805 | 36,500 |
| 2024/03/29 | 4,250 | 4,250 | 3,845 | 3,890 | 49,500 |
| 2024/03/28 | 4,045 | 4,285 | 4,010 | 4,065 | 102,000 |
| 2024/03/27 | 5,000 | 5,100 | 4,730 | 4,900 | 86,300 |
| 2024/03/26 | 4,660 | 4,890 | 4,660 | 4,870 | 63,300 |
| 2024/03/25 | 4,660 | 4,730 | 4,625 | 4,695 | 55,600 |
| 2024/03/22 | 4,595 | 4,690 | 4,540 | 4,600 | 37,000 |
| 2024/03/21 | 4,560 | 4,600 | 4,500 | 4,590 | 22,500 |
| 2024/03/19 | 4,480 | 4,560 | 4,460 | 4,550 | 12,700 |
| 2024/03/18 | 4,555 | 4,555 | 4,450 | 4,455 | 31,600 |
| 2024/03/15 | 4,565 | 4,570 | 4,510 | 4,570 | 9,500 |
| 2024/03/14 | 4,630 | 4,630 | 4,560 | 4,570 | 5,700 |
| 2024/03/13 | 4,550 | 4,625 | 4,525 | 4,595 | 7,900 |
| 2024/03/12 | 4,555 | 4,575 | 4,480 | 4,550 | 11,000 |
| 2024/03/11 | 4,520 | 4,705 | 4,490 | 4,640 | 33,600 |
| 2024/03/08 | 4,380 | 4,570 | 4,375 | 4,520 | 20,600 |
| 2024/03/07 | 4,505 | 4,510 | 4,365 | 4,420 | 27,300 |
| 2024/03/06 | 4,485 | 4,515 | 4,405 | 4,495 | 23,700 |
| 2024/03/05 | 4,665 | 4,665 | 4,520 | 4,520 | 16,500 |
| 2024/03/04 | 4,725 | 4,725 | 4,580 | 4,650 | 27,600 |
| 2024/03/01 | 4,725 | 4,725 | 4,505 | 4,660 | 37,600 |
| 2024/02/29 | 4,475 | 4,795 | 4,430 | 4,730 | 50,600 |
| 2024/02/28 | 4,360 | 4,485 | 4,315 | 4,415 | 31,900 |
| 2024/02/27 | 4,335 | 4,340 | 4,230 | 4,315 | 18,800 |
| 2024/02/26 | 4,275 | 4,325 | 4,260 | 4,285 | 15,000 |
| 2024/02/22 | 4,205 | 4,250 | 4,205 | 4,245 | 11,900 |
| 2024/02/21 | 4,200 | 4,205 | 4,175 | 4,200 | 9,700 |
| 2024/02/20 | 4,200 | 4,200 | 4,160 | 4,200 | 9,800 |
| 2024/02/19 | 4,220 | 4,220 | 4,190 | 4,200 | 7,800 |
| 2024/02/16 | 4,235 | 4,235 | 4,190 | 4,205 | 8,400 |
| 2024/02/15 | 4,190 | 4,210 | 4,190 | 4,200 | 6,300 |
| 2024/02/14 | 4,190 | 4,235 | 4,190 | 4,190 | 10,800 |
| 2024/02/13 | 4,200 | 4,255 | 4,185 | 4,210 | 19,500 |
| 2024/02/09 | 4,250 | 4,250 | 4,215 | 4,215 | 8,500 |
| 2024/02/08 | 4,245 | 4,300 | 4,210 | 4,250 | 26,200 |
| 2024/02/07 | 4,100 | 4,185 | 4,030 | 4,185 | 26,800 |
| 2024/02/06 | 4,180 | 4,190 | 4,090 | 4,105 | 34,400 |
| 2024/02/05 | 4,215 | 4,225 | 4,140 | 4,180 | 38,400 |
| 2024/02/02 | 4,325 | 4,345 | 4,120 | 4,205 | 227,400 |
| 2024/02/01 | 3,765 | 3,765 | 3,765 | 3,765 | 4,800 |
| 2024/01/31 | 3,070 | 3,070 | 3,040 | 3,065 | 2,200 |
| 2024/01/30 | 3,030 | 3,070 | 3,030 | 3,070 | 500 |
| 2024/01/29 | 3,005 | 3,065 | 3,005 | 3,030 | 1,000 |
| 2024/01/26 | 3,055 | 3,055 | 3,000 | 3,010 | 5,000 |
| 2024/01/25 | 2,979 | 3,055 | 2,978 | 3,020 | 4,500 |
| 2024/01/24 | 2,966 | 2,978 | 2,945 | 2,978 | 1,100 |
| 2024/01/23 | 2,911 | 2,950 | 2,911 | 2,922 | 2,800 |
| 2024/01/22 | 2,890 | 2,910 | 2,890 | 2,897 | 2,000 |
| 2024/01/19 | 2,905 | 2,905 | 2,885 | 2,890 | 3,800 |
| 2024/01/18 | 2,889 | 2,895 | 2,873 | 2,895 | 800 |
| 2024/01/17 | 2,880 | 2,914 | 2,880 | 2,880 | 7,600 |
| 2024/01/16 | 2,849 | 2,875 | 2,849 | 2,875 | 1,600 |
| 2024/01/15 | 2,824 | 2,849 | 2,824 | 2,849 | 2,500 |
| 2024/01/12 | 2,863 | 2,872 | 2,800 | 2,843 | 7,800 |
| 2024/01/11 | 2,860 | 2,861 | 2,844 | 2,861 | 1,200 |
| 2024/01/10 | 2,840 | 2,858 | 2,826 | 2,858 | 4,500 |
| 2024/01/09 | 2,861 | 2,873 | 2,824 | 2,840 | 6,200 |
| 2024/01/05 | 2,843 | 2,889 | 2,835 | 2,858 | 2,700 |
| 2024/01/04 | 2,835 | 2,850 | 2,826 | 2,843 | 500 |
| 2023/12/29 | 2,825 | 2,825 | 2,825 | 2,825 | 100 |
| 2023/12/28 | 2,840 | 2,840 | 2,816 | 2,816 | 2,000 |
| 2023/12/27 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
| 2023/12/26 | 2,825 | 2,848 | 2,816 | 2,821 | 2,000 |
| 2023/12/25 | 2,821 | 2,828 | 2,813 | 2,825 | 1,500 |
| 2023/12/22 | 2,810 | 2,849 | 2,799 | 2,821 | 2,100 |
| 2023/12/21 | 2,762 | 2,809 | 2,762 | 2,809 | 600 |
| 2023/12/20 | 2,790 | 2,800 | 2,736 | 2,795 | 7,300 |
| 2023/12/19 | 2,788 | 2,789 | 2,788 | 2,789 | 400 |
| 2023/12/18 | 2,762 | 2,769 | 2,762 | 2,768 | 1,400 |
| 2023/12/15 | 2,795 | 2,795 | 2,766 | 2,789 | 1,100 |
| 2023/12/14 | 2,795 | 2,795 | 2,791 | 2,795 | 900 |
| 2023/12/12 | 2,822 | 2,822 | 2,790 | 2,801 | 900 |
| 2023/12/11 | 2,829 | 2,829 | 2,815 | 2,828 | 1,100 |
| 2023/12/08 | 2,816 | 2,816 | 2,784 | 2,784 | 1,500 |
| 2023/12/07 | 2,800 | 2,800 | 2,790 | 2,790 | 200 |
| 2023/12/06 | 2,801 | 2,824 | 2,798 | 2,815 | 2,400 |
| 2023/12/05 | 2,838 | 2,838 | 2,790 | 2,790 | 1,500 |
| 2023/12/04 | 2,859 | 2,859 | 2,838 | 2,838 | 2,300 |
| 2023/12/01 | 2,790 | 2,868 | 2,790 | 2,859 | 3,100 |
| 2023/11/30 | 2,782 | 2,814 | 2,782 | 2,788 | 3,400 |
| 2023/11/29 | 2,781 | 2,821 | 2,781 | 2,812 | 1,300 |
| 2023/11/28 | 2,775 | 2,777 | 2,775 | 2,777 | 200 |
| 2023/11/27 | 2,775 | 2,775 | 2,742 | 2,772 | 1,400 |
| 2023/11/24 | 2,771 | 2,771 | 2,740 | 2,740 | 1,200 |
| 2023/11/22 | 2,772 | 2,785 | 2,771 | 2,771 | 1,200 |
| 2023/11/21 | 2,696 | 2,750 | 2,685 | 2,737 | 4,400 |
| 2023/11/20 | 2,659 | 2,675 | 2,645 | 2,675 | 2,400 |
| 2023/11/17 | 2,621 | 2,621 | 2,603 | 2,611 | 600 |
| 2023/11/16 | 2,612 | 2,625 | 2,612 | 2,625 | 700 |
| 2023/11/15 | 2,584 | 2,610 | 2,584 | 2,610 | 1,800 |
| 2023/11/14 | 2,628 | 2,628 | 2,589 | 2,612 | 1,800 |
| 2023/11/13 | 2,633 | 2,633 | 2,599 | 2,599 | 300 |
| 2023/11/10 | 2,575 | 2,640 | 2,575 | 2,640 | 800 |
| 2023/11/09 | 2,660 | 2,660 | 2,563 | 2,563 | 2,800 |
| 2023/11/08 | 2,625 | 2,625 | 2,600 | 2,612 | 1,500 |
| 2023/11/07 | 2,645 | 2,645 | 2,622 | 2,641 | 300 |
| 2023/11/06 | 2,560 | 2,650 | 2,560 | 2,645 | 8,800 |
| 2023/11/02 | 2,575 | 2,597 | 2,562 | 2,562 | 1,700 |
| 2023/11/01 | 2,590 | 2,590 | 2,500 | 2,544 | 3,600 |
| 2023/10/31 | 2,550 | 2,570 | 2,528 | 2,540 | 2,000 |
| 2023/10/30 | 2,560 | 2,560 | 2,556 | 2,559 | 400 |
| 2023/10/27 | 2,580 | 2,590 | 2,570 | 2,580 | 2,100 |
| 2023/10/26 | 2,570 | 2,600 | 2,569 | 2,582 | 1,400 |
| 2023/10/25 | 2,551 | 2,598 | 2,551 | 2,570 | 2,200 |
| 2023/10/24 | 2,580 | 2,646 | 2,481 | 2,598 | 6,800 |
| 2023/10/23 | 2,630 | 2,630 | 2,580 | 2,591 | 1,300 |
| 2023/10/20 | 2,617 | 2,639 | 2,594 | 2,639 | 8,600 |
| 2023/10/19 | 2,642 | 2,642 | 2,642 | 2,642 | 100 |
| 2023/10/18 | 2,661 | 2,661 | 2,612 | 2,661 | 900 |
| 2023/10/17 | 2,595 | 2,668 | 2,593 | 2,611 | 12,800 |
| 2023/10/16 | 2,594 | 2,594 | 2,566 | 2,568 | 1,400 |
| 2023/10/13 | 2,580 | 2,599 | 2,570 | 2,594 | 600 |
| 2023/10/12 | 2,594 | 2,594 | 2,580 | 2,590 | 300 |
| 2023/10/11 | 2,601 | 2,601 | 2,501 | 2,585 | 4,100 |
| 2023/10/10 | 2,584 | 2,594 | 2,572 | 2,594 | 2,200 |
| 2023/10/06 | 2,583 | 2,584 | 2,569 | 2,581 | 800 |
| 2023/10/05 | 2,580 | 2,599 | 2,560 | 2,579 | 3,400 |
| 2023/10/04 | 2,576 | 2,582 | 2,526 | 2,569 | 2,100 |
| 2023/10/03 | 2,610 | 2,610 | 2,585 | 2,585 | 500 |
| 2023/10/02 | 2,600 | 2,620 | 2,600 | 2,610 | 1,500 |
| 2023/09/29 | 2,588 | 2,600 | 2,580 | 2,581 | 1,300 |
| 2023/09/28 | 2,584 | 2,915 | 2,580 | 2,598 | 10,400 |
| 2023/09/27 | 2,557 | 2,570 | 2,550 | 2,570 | 700 |
| 2023/09/26 | 2,568 | 2,612 | 2,539 | 2,571 | 4,200 |
| 2023/09/25 | 2,557 | 2,560 | 2,542 | 2,550 | 2,600 |
| 2023/09/22 | 2,546 | 2,555 | 2,540 | 2,555 | 2,400 |
| 2023/09/21 | 2,550 | 2,565 | 2,545 | 2,546 | 2,100 |
| 2023/09/20 | 2,557 | 2,557 | 2,535 | 2,550 | 700 |
| 2023/09/19 | 2,528 | 2,556 | 2,528 | 2,536 | 1,800 |
| 2023/09/15 | 2,520 | 2,560 | 2,520 | 2,526 | 3,300 |
| 2023/09/14 | 2,543 | 2,546 | 2,530 | 2,530 | 400 |
| 2023/09/13 | 2,520 | 2,567 | 2,515 | 2,543 | 2,600 |
| 2023/09/12 | 2,520 | 2,520 | 2,510 | 2,519 | 1,300 |
| 2023/09/11 | 2,533 | 2,533 | 2,520 | 2,520 | 600 |
| 2023/09/08 | 2,515 | 2,533 | 2,515 | 2,533 | 300 |
| 2023/09/07 | 2,555 | 2,561 | 2,530 | 2,530 | 2,800 |
| 2023/09/06 | 2,530 | 2,560 | 2,530 | 2,555 | 2,500 |
| 2023/09/05 | 2,466 | 2,534 | 2,466 | 2,530 | 4,800 |
| 2023/09/04 | 2,463 | 2,488 | 2,463 | 2,486 | 3,600 |
| 2023/09/01 | 2,460 | 2,499 | 2,460 | 2,463 | 5,000 |
| 2023/08/31 | 2,466 | 2,469 | 2,456 | 2,468 | 800 |
| 2023/08/30 | 2,443 | 2,460 | 2,443 | 2,460 | 3,700 |
| 2023/08/29 | 2,430 | 2,448 | 2,430 | 2,444 | 1,300 |
| 2023/08/28 | 2,419 | 2,432 | 2,404 | 2,430 | 3,200 |
| 2023/08/25 | 2,417 | 2,417 | 2,404 | 2,405 | 1,400 |
| 2023/08/24 | 2,399 | 2,416 | 2,397 | 2,404 | 1,600 |
| 2023/08/23 | 2,380 | 2,391 | 2,380 | 2,383 | 1,700 |
| 2023/08/22 | 2,399 | 2,399 | 2,385 | 2,385 | 300 |
| 2023/08/21 | 2,418 | 2,418 | 2,389 | 2,389 | 12,500 |
| 2023/08/18 | 2,383 | 2,412 | 2,383 | 2,405 | 1,200 |
| 2023/08/17 | 2,425 | 2,436 | 2,414 | 2,419 | 600 |
| 2023/08/16 | 2,413 | 2,448 | 2,413 | 2,426 | 1,200 |
| 2023/08/15 | 2,425 | 2,444 | 2,415 | 2,419 | 1,100 |
| 2023/08/14 | 2,397 | 2,472 | 2,397 | 2,445 | 1,700 |
| 2023/08/10 | 2,384 | 2,404 | 2,384 | 2,403 | 800 |
| 2023/08/09 | 2,397 | 2,397 | 2,395 | 2,395 | 500 |
| 2023/08/08 | 2,408 | 2,408 | 2,400 | 2,400 | 1,000 |
| 2023/08/07 | 2,395 | 2,399 | 2,380 | 2,394 | 3,200 |
| 2023/08/04 | 2,410 | 2,419 | 2,400 | 2,404 | 600 |
| 2023/08/03 | 2,400 | 2,412 | 2,400 | 2,411 | 1,600 |
| 2023/08/02 | 2,407 | 2,420 | 2,401 | 2,407 | 2,800 |
| 2023/08/01 | 2,435 | 2,439 | 2,398 | 2,407 | 11,300 |
| 2023/07/31 | 2,458 | 2,515 | 2,458 | 2,485 | 5,300 |
| 2023/07/28 | 2,506 | 2,506 | 2,506 | 2,506 | 200 |
| 2023/07/26 | 2,599 | 2,599 | 2,500 | 2,521 | 9,000 |
| 2023/07/25 | 2,520 | 2,535 | 2,519 | 2,535 | 9,900 |
| 2023/07/24 | 2,493 | 2,517 | 2,493 | 2,509 | 5,200 |
| 2023/07/21 | 2,490 | 2,490 | 2,485 | 2,489 | 1,400 |
| 2023/07/20 | 2,487 | 2,487 | 2,480 | 2,480 | 1,200 |
| 2023/07/19 | 2,483 | 2,491 | 2,482 | 2,484 | 2,200 |
| 2023/07/18 | 2,470 | 2,470 | 2,460 | 2,460 | 1,100 |
| 2023/07/14 | 2,452 | 2,473 | 2,447 | 2,470 | 5,200 |
| 2023/07/13 | 2,464 | 2,465 | 2,461 | 2,465 | 1,200 |
| 2023/07/12 | 2,465 | 2,470 | 2,460 | 2,464 | 1,000 |
| 2023/07/11 | 2,465 | 2,470 | 2,449 | 2,458 | 4,000 |
| 2023/07/10 | 2,471 | 2,472 | 2,460 | 2,461 | 2,200 |
| 2023/07/07 | 2,461 | 2,461 | 2,446 | 2,446 | 600 |
| 2023/07/06 | 2,460 | 2,481 | 2,460 | 2,461 | 400 |
| 2023/07/05 | 2,469 | 2,480 | 2,450 | 2,460 | 2,000 |
| 2023/07/04 | 2,481 | 2,481 | 2,443 | 2,453 | 5,800 |
| 2023/07/03 | 2,500 | 2,500 | 2,470 | 2,476 | 3,000 |
| 2023/06/30 | 2,470 | 2,499 | 2,420 | 2,496 | 5,200 |
| 2023/06/29 | 2,422 | 2,476 | 2,413 | 2,476 | 1,600 |
| 2023/06/28 | 2,398 | 2,420 | 2,389 | 2,404 | 5,200 |