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 |
|---|---|---|---|---|---|
| 2025/06/13 | 660 | 664 | 660 | 664 | 14,600 |
| 2025/06/12 | 661 | 662 | 657 | 662 | 10,400 |
| 2025/06/11 | 660 | 661 | 657 | 661 | 7,900 |
| 2025/06/10 | 659 | 660 | 655 | 659 | 9,400 |
| 2025/06/09 | 657 | 659 | 655 | 659 | 6,600 |
| 2025/06/06 | 649 | 655 | 649 | 653 | 7,300 |
| 2025/06/05 | 649 | 651 | 649 | 651 | 5,800 |
| 2025/06/04 | 647 | 649 | 646 | 649 | 3,600 |
| 2025/06/03 | 648 | 648 | 645 | 646 | 2,600 |
| 2025/06/02 | 645 | 648 | 645 | 648 | 6,800 |
| 2025/05/30 | 635 | 647 | 635 | 646 | 9,100 |
| 2025/05/29 | 638 | 648 | 637 | 638 | 17,700 |
| 2025/05/28 | 634 | 638 | 634 | 634 | 3,200 |
| 2025/05/27 | 635 | 635 | 630 | 633 | 6,200 |
| 2025/05/26 | 632 | 634 | 626 | 629 | 11,900 |
| 2025/05/23 | 629 | 632 | 629 | 632 | 3,000 |
| 2025/05/22 | 630 | 634 | 628 | 629 | 6,600 |
| 2025/05/21 | 630 | 636 | 630 | 630 | 4,200 |
| 2025/05/20 | 630 | 639 | 630 | 630 | 5,200 |
| 2025/05/19 | 633 | 633 | 629 | 629 | 6,600 |
| 2025/05/16 | 629 | 634 | 628 | 633 | 2,200 |
| 2025/05/15 | 631 | 633 | 627 | 629 | 4,100 |
| 2025/05/14 | 627 | 633 | 625 | 633 | 9,900 |
| 2025/05/13 | 640 | 640 | 624 | 627 | 18,800 |
| 2025/05/12 | 641 | 641 | 640 | 640 | 6,300 |
| 2025/05/09 | 641 | 644 | 639 | 641 | 7,600 |
| 2025/05/08 | 638 | 648 | 638 | 642 | 10,600 |
| 2025/05/07 | 634 | 642 | 633 | 641 | 16,500 |
| 2025/05/02 | 627 | 634 | 627 | 634 | 6,900 |
| 2025/05/01 | 628 | 630 | 627 | 630 | 3,400 |
| 2025/04/30 | 625 | 628 | 625 | 627 | 8,800 |
| 2025/04/28 | 625 | 627 | 624 | 625 | 5,500 |
| 2025/04/25 | 623 | 630 | 623 | 625 | 5,300 |
| 2025/04/24 | 624 | 630 | 622 | 628 | 6,800 |
| 2025/04/23 | 625 | 631 | 612 | 624 | 19,000 |
| 2025/04/22 | 623 | 633 | 623 | 633 | 6,300 |
| 2025/04/21 | 627 | 629 | 622 | 622 | 3,600 |
| 2025/04/18 | 630 | 633 | 611 | 622 | 8,700 |
| 2025/04/17 | 627 | 630 | 621 | 630 | 2,900 |
| 2025/04/16 | 626 | 630 | 610 | 627 | 7,900 |
| 2025/04/15 | 616 | 628 | 614 | 626 | 10,600 |
| 2025/04/14 | 624 | 624 | 616 | 624 | 3,000 |
| 2025/04/11 | 614 | 626 | 610 | 614 | 11,900 |
| 2025/04/10 | 633 | 633 | 608 | 620 | 11,800 |
| 2025/04/09 | 635 | 635 | 605 | 614 | 10,600 |
| 2025/04/08 | 583 | 636 | 583 | 636 | 32,200 |
| 2025/04/07 | 550 | 600 | 550 | 567 | 50,300 |
| 2025/04/04 | 615 | 615 | 595 | 600 | 12,900 |
| 2025/04/03 | 625 | 625 | 616 | 618 | 7,900 |
| 2025/04/02 | 631 | 631 | 625 | 625 | 4,600 |
| 2025/04/01 | 625 | 630 | 625 | 625 | 2,900 |
| 2025/03/31 | 627 | 629 | 620 | 623 | 7,500 |
| 2025/03/28 | 636 | 643 | 631 | 631 | 8,000 |
| 2025/03/27 | 638 | 640 | 630 | 637 | 18,100 |
| 2025/03/26 | 636 | 638 | 627 | 638 | 8,800 |
| 2025/03/25 | 624 | 639 | 621 | 637 | 12,000 |
| 2025/03/24 | 620 | 624 | 619 | 624 | 9,100 |
| 2025/03/21 | 612 | 619 | 612 | 619 | 5,000 |
| 2025/03/19 | 615 | 618 | 611 | 615 | 6,800 |
| 2025/03/18 | 612 | 615 | 612 | 615 | 3,000 |
| 2025/03/17 | 615 | 615 | 610 | 615 | 2,800 |
| 2025/03/14 | 615 | 615 | 612 | 612 | 1,600 |
| 2025/03/13 | 614 | 614 | 611 | 613 | 2,700 |
| 2025/03/12 | 611 | 613 | 611 | 612 | 1,200 |
| 2025/03/11 | 611 | 614 | 610 | 611 | 2,000 |
| 2025/03/10 | 613 | 615 | 611 | 615 | 2,100 |
| 2025/03/07 | 612 | 613 | 612 | 613 | 1,000 |
| 2025/03/06 | 613 | 614 | 608 | 613 | 3,500 |
| 2025/03/05 | 613 | 613 | 600 | 613 | 6,800 |
| 2025/03/04 | 613 | 614 | 607 | 613 | 4,600 |
| 2025/03/03 | 618 | 618 | 609 | 612 | 2,300 |
| 2025/02/28 | 620 | 620 | 602 | 606 | 8,700 |
| 2025/02/27 | 612 | 618 | 611 | 618 | 9,600 |
| 2025/02/26 | 618 | 618 | 614 | 615 | 6,100 |
| 2025/02/25 | 609 | 619 | 609 | 619 | 10,000 |
| 2025/02/21 | 613 | 615 | 607 | 608 | 8,400 |
| 2025/02/20 | 620 | 620 | 612 | 616 | 6,500 |
| 2025/02/19 | 616 | 616 | 611 | 616 | 12,800 |
| 2025/02/18 | 604 | 640 | 603 | 619 | 38,900 |
| 2025/02/17 | 604 | 607 | 604 | 606 | 7,800 |
| 2025/02/14 | 603 | 605 | 603 | 604 | 3,500 |
| 2025/02/13 | 604 | 605 | 597 | 604 | 10,300 |
| 2025/02/12 | 604 | 605 | 603 | 604 | 3,500 |
| 2025/02/10 | 604 | 606 | 602 | 604 | 4,000 |
| 2025/02/07 | 602 | 604 | 601 | 604 | 6,200 |
| 2025/02/06 | 604 | 606 | 603 | 604 | 2,300 |
| 2025/02/05 | 604 | 608 | 602 | 604 | 5,700 |
| 2025/02/04 | 603 | 606 | 600 | 606 | 8,400 |
| 2025/02/03 | 604 | 604 | 595 | 601 | 12,400 |
| 2025/01/31 | 601 | 604 | 598 | 603 | 15,300 |
| 2025/01/30 | 602 | 607 | 600 | 607 | 16,700 |
| 2025/01/29 | 610 | 612 | 602 | 610 | 12,200 |
| 2025/01/28 | 605 | 612 | 601 | 611 | 21,600 |
| 2025/01/27 | 608 | 608 | 595 | 607 | 88,200 |
| 2025/01/24 | 582 | 590 | 580 | 588 | 25,400 |
| 2025/01/23 | 584 | 584 | 578 | 582 | 8,100 |
| 2025/01/22 | 580 | 583 | 578 | 582 | 6,400 |
| 2025/01/21 | 577 | 581 | 573 | 581 | 9,200 |
| 2025/01/20 | 576 | 577 | 571 | 577 | 8,000 |
| 2025/01/17 | 578 | 578 | 570 | 571 | 7,300 |
| 2025/01/16 | 577 | 583 | 577 | 578 | 21,300 |
| 2025/01/15 | 574 | 576 | 566 | 570 | 28,100 |
| 2025/01/14 | 561 | 569 | 561 | 569 | 13,600 |
| 2025/01/10 | 567 | 569 | 563 | 564 | 13,200 |
| 2025/01/09 | 575 | 576 | 565 | 567 | 30,700 |
| 2025/01/08 | 578 | 580 | 575 | 575 | 32,100 |
| 2025/01/07 | 582 | 582 | 576 | 577 | 21,100 |
| 2025/01/06 | 583 | 583 | 578 | 579 | 21,400 |
| 2024/12/30 | 580 | 581 | 578 | 579 | 16,600 |
| 2024/12/27 | 580 | 581 | 578 | 579 | 22,700 |
| 2024/12/26 | 580 | 583 | 580 | 580 | 29,900 |
| 2024/12/25 | 580 | 583 | 578 | 580 | 35,300 |
| 2024/12/24 | 587 | 587 | 580 | 581 | 38,300 |
| 2024/12/23 | 604 | 604 | 580 | 588 | 90,800 |
| 2024/12/20 | 602 | 620 | 594 | 599 | 48,000 |
| 2024/12/19 | 592 | 600 | 572 | 592 | 182,000 |
| 2024/12/18 | 660 | 668 | 656 | 660 | 56,800 |
| 2024/12/17 | 659 | 666 | 659 | 662 | 33,800 |
| 2024/12/16 | 658 | 659 | 654 | 659 | 16,600 |
| 2024/12/13 | 655 | 657 | 654 | 657 | 16,800 |
| 2024/12/12 | 656 | 657 | 652 | 655 | 19,400 |
| 2024/12/11 | 653 | 656 | 653 | 656 | 10,000 |
| 2024/12/10 | 651 | 656 | 651 | 653 | 18,600 |
| 2024/12/09 | 653 | 655 | 651 | 652 | 13,400 |
| 2024/12/06 | 654 | 655 | 653 | 653 | 7,300 |
| 2024/12/05 | 652 | 655 | 651 | 655 | 12,000 |
| 2024/12/04 | 650 | 651 | 643 | 651 | 33,400 |
| 2024/12/03 | 645 | 648 | 640 | 648 | 13,300 |
| 2024/12/02 | 645 | 650 | 638 | 643 | 33,700 |
| 2024/11/29 | 633 | 649 | 630 | 645 | 23,200 |
| 2024/11/28 | 610 | 640 | 610 | 633 | 60,500 |
| 2024/11/27 | 620 | 620 | 610 | 610 | 9,800 |
| 2024/11/26 | 615 | 615 | 609 | 612 | 9,600 |
| 2024/11/25 | 615 | 617 | 610 | 611 | 12,400 |
| 2024/11/22 | 613 | 617 | 611 | 611 | 9,400 |
| 2024/11/21 | 620 | 620 | 608 | 610 | 17,400 |
| 2024/11/20 | 619 | 619 | 617 | 618 | 1,600 |
| 2024/11/19 | 614 | 616 | 612 | 616 | 5,700 |
| 2024/11/18 | 613 | 618 | 613 | 613 | 6,200 |
| 2024/11/15 | 608 | 614 | 608 | 613 | 6,600 |
| 2024/11/14 | 619 | 643 | 611 | 616 | 40,800 |
| 2024/11/13 | 608 | 612 | 608 | 609 | 6,100 |
| 2024/11/12 | 608 | 610 | 605 | 609 | 8,900 |
| 2024/11/11 | 606 | 610 | 606 | 608 | 15,500 |
| 2024/11/08 | 610 | 610 | 608 | 609 | 4,300 |
| 2024/11/07 | 602 | 608 | 602 | 608 | 3,700 |
| 2024/11/06 | 604 | 605 | 600 | 602 | 14,200 |
| 2024/11/05 | 602 | 604 | 602 | 604 | 7,300 |
| 2024/11/01 | 604 | 605 | 599 | 602 | 5,300 |
| 2024/10/31 | 608 | 608 | 602 | 605 | 6,800 |
| 2024/10/30 | 610 | 613 | 608 | 608 | 5,600 |
| 2024/10/29 | 611 | 613 | 608 | 608 | 3,800 |
| 2024/10/28 | 599 | 610 | 599 | 610 | 8,700 |
| 2024/10/25 | 607 | 607 | 580 | 599 | 20,200 |
| 2024/10/24 | 607 | 613 | 607 | 607 | 5,300 |
| 2024/10/23 | 607 | 613 | 607 | 610 | 10,200 |
| 2024/10/22 | 609 | 612 | 607 | 609 | 7,600 |
| 2024/10/21 | 612 | 612 | 604 | 608 | 6,800 |
| 2024/10/18 | 606 | 609 | 602 | 605 | 4,700 |
| 2024/10/17 | 607 | 607 | 603 | 605 | 2,700 |
| 2024/10/16 | 605 | 605 | 600 | 604 | 6,400 |
| 2024/10/15 | 608 | 608 | 600 | 601 | 18,700 |
| 2024/10/11 | 609 | 609 | 603 | 609 | 5,800 |
| 2024/10/10 | 621 | 621 | 606 | 613 | 22,900 |
| 2024/10/09 | 640 | 642 | 621 | 626 | 45,800 |
| 2024/10/08 | 625 | 630 | 622 | 630 | 20,300 |
| 2024/10/07 | 622 | 625 | 620 | 625 | 18,900 |
| 2024/10/04 | 610 | 622 | 610 | 620 | 21,000 |
| 2024/10/03 | 605 | 609 | 605 | 609 | 4,600 |
| 2024/10/02 | 601 | 605 | 600 | 601 | 6,400 |
| 2024/10/01 | 600 | 606 | 600 | 600 | 15,800 |
| 2024/09/30 | 590 | 600 | 590 | 600 | 6,300 |
| 2024/09/27 | 600 | 600 | 593 | 598 | 11,000 |
| 2024/09/26 | 595 | 596 | 592 | 594 | 5,000 |
| 2024/09/25 | 595 | 595 | 590 | 592 | 7,700 |
| 2024/09/24 | 592 | 596 | 592 | 592 | 3,800 |
| 2024/09/20 | 592 | 593 | 591 | 591 | 3,400 |
| 2024/09/19 | 590 | 593 | 590 | 592 | 1,900 |
| 2024/09/18 | 593 | 595 | 582 | 586 | 5,700 |
| 2024/09/17 | 590 | 590 | 584 | 585 | 4,300 |
| 2024/09/13 | 590 | 592 | 588 | 591 | 1,600 |
| 2024/09/12 | 588 | 592 | 587 | 588 | 2,700 |
| 2024/09/11 | 590 | 590 | 575 | 576 | 8,300 |
| 2024/09/10 | 593 | 596 | 588 | 591 | 3,200 |
| 2024/09/09 | 569 | 605 | 565 | 586 | 20,700 |
| 2024/09/06 | 597 | 598 | 591 | 592 | 13,100 |
| 2024/09/05 | 598 | 601 | 596 | 597 | 6,500 |
| 2024/09/04 | 598 | 598 | 596 | 598 | 8,500 |
| 2024/09/03 | 604 | 605 | 601 | 604 | 2,500 |
| 2024/09/02 | 602 | 608 | 598 | 601 | 18,600 |
| 2024/08/30 | 606 | 606 | 600 | 601 | 3,700 |
| 2024/08/29 | 602 | 602 | 597 | 600 | 2,900 |
| 2024/08/28 | 606 | 606 | 597 | 602 | 5,500 |
| 2024/08/27 | 596 | 603 | 596 | 602 | 10,200 |
| 2024/08/26 | 602 | 602 | 594 | 595 | 5,000 |
| 2024/08/23 | 594 | 598 | 589 | 594 | 5,100 |
| 2024/08/22 | 593 | 595 | 591 | 594 | 3,400 |
| 2024/08/21 | 599 | 599 | 592 | 593 | 5,200 |
| 2024/08/20 | 599 | 600 | 595 | 600 | 2,800 |
| 2024/08/19 | 595 | 596 | 593 | 596 | 2,700 |