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 |
---|---|---|---|---|---|
2010/12/30 | 332 | 337 | 332 | 336 | 3,500 |
2010/12/29 | 340 | 340 | 332 | 332 | 1,400 |
2010/12/28 | 338 | 346 | 336 | 346 | 1,300 |
2010/12/27 | 352 | 355 | 343 | 345 | 4,000 |
2010/12/24 | 338 | 354 | 329 | 350 | 14,700 |
2010/12/22 | 326 | 349 | 323 | 338 | 20,900 |
2010/12/21 | 340 | 340 | 320 | 320 | 2,500 |
2010/12/20 | 325 | 346 | 325 | 330 | 5,200 |
2010/12/17 | 318 | 318 | 317 | 317 | 2,300 |
2010/12/16 | 310 | 325 | 302 | 320 | 7,500 |
2010/12/15 | 318 | 326 | 316 | 320 | 3,200 |
2010/12/14 | 322 | 328 | 310 | 310 | 3,200 |
2010/12/13 | 326 | 328 | 313 | 325 | 8,600 |
2010/12/10 | 314 | 324 | 310 | 324 | 3,200 |
2010/12/09 | 320 | 322 | 315 | 322 | 1,600 |
2010/12/08 | 319 | 319 | 319 | 319 | 200 |
2010/12/07 | 310 | 315 | 309 | 309 | 1,400 |
2010/12/06 | 324 | 324 | 310 | 320 | 400 |
2010/12/03 | 315 | 315 | 315 | 315 | 700 |
2010/12/02 | 313 | 318 | 302 | 316 | 7,600 |
2010/12/01 | 304 | 320 | 304 | 310 | 3,200 |
2010/11/30 | 302 | 305 | 299 | 299 | 1,900 |
2010/11/29 | 310 | 310 | 298 | 302 | 2,700 |
2010/11/26 | 317 | 317 | 302 | 302 | 2,000 |
2010/11/25 | 308 | 310 | 307 | 309 | 3,200 |
2010/11/24 | 303 | 303 | 303 | 303 | 1,200 |
2010/11/22 | 307 | 308 | 307 | 307 | 2,100 |
2010/11/19 | 308 | 308 | 308 | 308 | 400 |
2010/11/18 | 299 | 299 | 299 | 299 | 500 |
2010/11/17 | 0 | 0 | 0 | 291 | 0 |
2010/11/16 | 0 | 0 | 0 | 291 | 0 |
2010/11/15 | 291 | 291 | 290 | 291 | 2,300 |
2010/11/12 | 291 | 291 | 291 | 291 | 400 |
2010/11/11 | 291 | 291 | 291 | 291 | 900 |
2010/11/10 | 290 | 290 | 287 | 290 | 5,500 |
2010/11/09 | 291 | 291 | 291 | 291 | 1,000 |
2010/11/08 | 291 | 292 | 291 | 291 | 900 |
2010/11/05 | 293 | 301 | 290 | 301 | 500 |
2010/11/04 | 293 | 294 | 293 | 294 | 2,200 |
2010/11/02 | 291 | 291 | 291 | 291 | 200 |
2010/11/01 | 294 | 294 | 294 | 294 | 1,600 |
2010/10/29 | 0 | 0 | 0 | 294 | 0 |
2010/10/28 | 291 | 294 | 291 | 294 | 600 |
2010/10/27 | 308 | 308 | 307 | 307 | 1,600 |
2010/10/26 | 287 | 289 | 286 | 289 | 2,800 |
2010/10/25 | 286 | 286 | 286 | 286 | 1,000 |
2010/10/22 | 291 | 291 | 291 | 291 | 300 |
2010/10/21 | 0 | 0 | 0 | 291 | 0 |
2010/10/20 | 291 | 291 | 291 | 291 | 1,700 |
2010/10/19 | 291 | 291 | 291 | 291 | 700 |
2010/10/18 | 291 | 291 | 291 | 291 | 100 |
2010/10/15 | 290 | 297 | 290 | 297 | 1,000 |
2010/10/14 | 298 | 298 | 282 | 290 | 2,200 |
2010/10/13 | 306 | 306 | 306 | 306 | 1,300 |
2010/10/12 | 306 | 306 | 306 | 306 | 100 |
2010/10/08 | 310 | 310 | 310 | 310 | 1,000 |
2010/10/07 | 320 | 320 | 305 | 305 | 300 |
2010/10/06 | 0 | 0 | 0 | 320 | 0 |
2010/10/05 | 320 | 320 | 320 | 320 | 100 |
2010/10/04 | 0 | 0 | 0 | 320 | 0 |
2010/10/01 | 320 | 320 | 320 | 320 | 100 |
2010/09/30 | 320 | 320 | 300 | 320 | 4,000 |
2010/09/29 | 310 | 319 | 310 | 319 | 500 |
2010/09/28 | 317 | 323 | 309 | 323 | 600 |
2010/09/27 | 348 | 349 | 348 | 349 | 5,000 |
2010/09/24 | 296 | 300 | 296 | 300 | 500 |
2010/09/22 | 293 | 293 | 293 | 293 | 100 |
2010/09/21 | 293 | 293 | 293 | 293 | 300 |
2010/09/17 | 0 | 0 | 0 | 293 | 0 |
2010/09/16 | 304 | 304 | 288 | 293 | 1,300 |
2010/09/15 | 296 | 296 | 296 | 296 | 200 |
2010/09/14 | 288 | 288 | 288 | 288 | 300 |
2010/09/13 | 288 | 288 | 288 | 288 | 500 |
2010/09/10 | 288 | 288 | 288 | 288 | 1,500 |
2010/09/09 | 0 | 0 | 0 | 288 | 0 |
2010/09/08 | 0 | 0 | 0 | 288 | 0 |
2010/09/07 | 291 | 298 | 288 | 288 | 3,500 |
2010/09/06 | 294 | 294 | 294 | 294 | 1,000 |
2010/09/03 | 0 | 0 | 0 | 293 | 0 |
2010/09/02 | 293 | 293 | 293 | 293 | 1,000 |
2010/09/01 | 0 | 0 | 0 | 309 | 0 |
2010/08/31 | 315 | 315 | 306 | 309 | 2,400 |
2010/08/30 | 340 | 340 | 315 | 315 | 1,300 |
2010/08/27 | 331 | 331 | 325 | 325 | 3,300 |
2010/08/26 | 338 | 338 | 330 | 331 | 700 |
2010/08/25 | 341 | 341 | 325 | 325 | 600 |
2010/08/24 | 320 | 325 | 320 | 325 | 1,300 |
2010/08/23 | 305 | 319 | 305 | 319 | 800 |
2010/08/20 | 306 | 306 | 306 | 306 | 400 |
2010/08/19 | 303 | 303 | 303 | 303 | 500 |
2010/08/18 | 0 | 0 | 0 | 295 | 0 |
2010/08/17 | 295 | 295 | 295 | 295 | 100 |
2010/08/16 | 296 | 300 | 292 | 300 | 1,800 |
2010/08/13 | 294 | 294 | 294 | 294 | 600 |
2010/08/12 | 291 | 294 | 290 | 292 | 3,300 |
2010/08/11 | 295 | 295 | 295 | 295 | 500 |
2010/08/10 | 300 | 300 | 292 | 295 | 2,200 |
2010/08/09 | 0 | 0 | 0 | 300 | 0 |
2010/08/06 | 294 | 300 | 294 | 300 | 1,600 |
2010/08/05 | 298 | 298 | 292 | 295 | 2,900 |
2010/08/04 | 293 | 293 | 285 | 292 | 3,300 |
2010/08/03 | 290 | 290 | 285 | 285 | 500 |
2010/08/02 | 290 | 290 | 290 | 290 | 2,000 |
2010/07/30 | 291 | 291 | 280 | 290 | 4,200 |
2010/07/29 | 300 | 300 | 286 | 286 | 3,900 |
2010/07/28 | 300 | 300 | 300 | 300 | 1,500 |
2010/07/27 | 294 | 305 | 294 | 300 | 1,900 |
2010/07/26 | 305 | 305 | 302 | 302 | 2,900 |
2010/07/23 | 305 | 308 | 305 | 308 | 700 |
2010/07/22 | 300 | 300 | 300 | 300 | 600 |
2010/07/21 | 0 | 0 | 0 | 297 | 0 |
2010/07/20 | 0 | 0 | 0 | 297 | 0 |
2010/07/16 | 297 | 297 | 297 | 297 | 1,000 |
2010/07/15 | 301 | 301 | 301 | 301 | 200 |
2010/07/14 | 310 | 310 | 300 | 300 | 900 |
2010/07/13 | 0 | 0 | 0 | 307 | 0 |
2010/07/12 | 298 | 307 | 298 | 307 | 2,000 |
2010/07/09 | 308 | 309 | 290 | 290 | 700 |
2010/07/08 | 300 | 300 | 300 | 300 | 100 |
2010/07/07 | 0 | 0 | 0 | 310 | 0 |
2010/07/06 | 298 | 310 | 298 | 310 | 300 |
2010/07/05 | 296 | 298 | 296 | 298 | 3,300 |
2010/07/02 | 305 | 305 | 305 | 305 | 400 |
2010/07/01 | 307 | 315 | 299 | 315 | 700 |
2010/06/30 | 0 | 0 | 0 | 305 | 0 |
2010/06/29 | 311 | 311 | 305 | 305 | 600 |
2010/06/28 | 335 | 337 | 335 | 337 | 200 |
2010/06/25 | 310 | 322 | 310 | 322 | 1,600 |
2010/06/24 | 315 | 315 | 310 | 310 | 800 |
2010/06/23 | 317 | 317 | 310 | 311 | 3,600 |
2010/06/22 | 312 | 312 | 310 | 310 | 1,100 |
2010/06/21 | 292 | 304 | 292 | 304 | 200 |
2010/06/18 | 295 | 295 | 281 | 294 | 1,800 |
2010/06/17 | 0 | 0 | 0 | 299 | 0 |
2010/06/16 | 302 | 308 | 299 | 299 | 5,100 |
2010/06/15 | 314 | 322 | 310 | 310 | 2,600 |
2010/06/14 | 325 | 325 | 309 | 315 | 1,600 |
2010/06/11 | 325 | 325 | 325 | 325 | 100 |
2010/06/10 | 0 | 0 | 0 | 320 | 0 |
2010/06/09 | 0 | 0 | 0 | 320 | 0 |
2010/06/08 | 305 | 320 | 305 | 320 | 400 |
2010/06/07 | 322 | 322 | 320 | 320 | 3,300 |
2010/06/04 | 0 | 0 | 0 | 330 | 0 |
2010/06/03 | 330 | 330 | 322 | 330 | 5,600 |
2010/06/02 | 336 | 336 | 320 | 329 | 1,400 |
2010/06/01 | 340 | 340 | 340 | 340 | 100 |
2010/05/31 | 340 | 340 | 340 | 340 | 1,100 |
2010/05/28 | 0 | 0 | 0 | 340 | 0 |
2010/05/27 | 338 | 340 | 338 | 340 | 2,100 |
2010/05/26 | 333 | 333 | 326 | 333 | 1,000 |
2010/05/25 | 321 | 325 | 321 | 325 | 2,000 |
2010/05/24 | 321 | 321 | 321 | 321 | 400 |
2010/05/21 | 0 | 0 | 0 | 333 | 0 |
2010/05/20 | 332 | 333 | 332 | 333 | 5,200 |
2010/05/19 | 330 | 330 | 330 | 330 | 100 |
2010/05/18 | 360 | 360 | 330 | 330 | 700 |
2010/05/17 | 330 | 330 | 330 | 330 | 400 |
2010/05/14 | 350 | 367 | 350 | 367 | 500 |
2010/05/13 | 0 | 0 | 0 | 342 | 0 |
2010/05/12 | 350 | 350 | 342 | 342 | 2,400 |
2010/05/11 | 369 | 370 | 358 | 358 | 2,100 |
2010/05/10 | 360 | 361 | 345 | 361 | 3,200 |
2010/05/07 | 350 | 360 | 310 | 360 | 10,600 |
2010/05/06 | 370 | 370 | 360 | 360 | 2,500 |
2010/04/30 | 380 | 382 | 370 | 370 | 700 |
2010/04/28 | 366 | 382 | 366 | 366 | 900 |
2010/04/27 | 398 | 398 | 365 | 372 | 5,200 |
2010/04/26 | 393 | 393 | 373 | 375 | 800 |
2010/04/23 | 329 | 359 | 329 | 359 | 3,000 |
2010/04/22 | 344 | 344 | 344 | 344 | 300 |
2010/04/21 | 0 | 0 | 0 | 342 | 0 |
2010/04/20 | 340 | 342 | 324 | 342 | 3,400 |
2010/04/19 | 330 | 340 | 297 | 340 | 8,000 |
2010/04/16 | 342 | 342 | 336 | 338 | 1,700 |
2010/04/15 | 343 | 343 | 333 | 342 | 12,900 |
2010/04/14 | 335 | 335 | 335 | 335 | 200 |
2010/04/13 | 339 | 339 | 335 | 335 | 300 |
2010/04/12 | 321 | 339 | 321 | 339 | 26,800 |
2010/04/09 | 324 | 324 | 317 | 317 | 1,700 |
2010/04/08 | 325 | 325 | 315 | 321 | 3,400 |
2010/04/07 | 318 | 318 | 317 | 317 | 200 |
2010/04/06 | 306 | 318 | 300 | 318 | 4,100 |
2010/04/05 | 315 | 315 | 313 | 313 | 600 |
2010/04/02 | 320 | 326 | 320 | 320 | 500 |
2010/04/01 | 330 | 330 | 327 | 330 | 2,700 |
2010/03/30 | 345 | 345 | 333 | 333 | 3,800 |
2010/03/29 | 333 | 350 | 333 | 350 | 8,800 |
2010/03/26 | 328 | 330 | 324 | 330 | 3,500 |
2010/03/25 | 317 | 318 | 314 | 317 | 1,400 |
2010/03/24 | 306 | 310 | 306 | 310 | 1,200 |
2010/03/23 | 300 | 302 | 300 | 300 | 4,000 |
2010/03/19 | 297 | 300 | 296 | 298 | 3,200 |
2010/03/18 | 295 | 296 | 290 | 292 | 2,500 |
2010/03/17 | 294 | 294 | 294 | 294 | 1,100 |
2010/03/16 | 293 | 293 | 287 | 293 | 3,100 |
2010/03/15 | 281 | 284 | 271 | 271 | 3,600 |
2010/03/05 | 294 | 294 | 294 | 294 | 100 |
2010/03/03 | 298 | 298 | 293 | 293 | 1,300 |
2010/03/01 | 295 | 295 | 295 | 295 | 600 |
2010/02/26 | 283 | 297 | 283 | 297 | 2,900 |
2010/02/25 | 284 | 284 | 276 | 276 | 700 |
2010/02/24 | 285 | 285 | 285 | 285 | 100 |
2010/02/23 | 281 | 289 | 281 | 289 | 400 |
2010/02/22 | 270 | 281 | 270 | 281 | 1,100 |
2010/02/17 | 269 | 269 | 269 | 269 | 4,000 |
2010/02/12 | 279 | 279 | 269 | 269 | 2,400 |
2010/02/10 | 285 | 285 | 279 | 279 | 600 |
2010/02/09 | 301 | 301 | 301 | 301 | 2,300 |
2010/02/08 | 300 | 300 | 300 | 300 | 3,600 |
2010/02/05 | 287 | 287 | 287 | 287 | 600 |
2010/01/29 | 300 | 310 | 277 | 310 | 8,500 |
2010/01/27 | 260 | 260 | 260 | 260 | 4,200 |
2010/01/26 | 249 | 251 | 249 | 251 | 200 |
2010/01/25 | 237 | 244 | 237 | 244 | 2,500 |
2010/01/22 | 245 | 245 | 245 | 245 | 700 |
2010/01/21 | 242 | 245 | 232 | 243 | 1,900 |
2010/01/20 | 255 | 255 | 255 | 255 | 300 |
2010/01/18 | 262 | 262 | 262 | 262 | 100 |
2010/01/15 | 261 | 261 | 261 | 261 | 100 |
2010/01/14 | 260 | 260 | 260 | 260 | 300 |
2010/01/13 | 265 | 265 | 265 | 265 | 200 |
2010/01/12 | 275 | 275 | 270 | 270 | 400 |
2010/01/08 | 275 | 275 | 275 | 275 | 200 |
2010/01/05 | 285 | 285 | 285 | 285 | 500 |
2010/01/04 | 280 | 280 | 280 | 280 | 100 |