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 |
---|---|---|---|---|---|
2014/12/30 | 529 | 531 | 521 | 531 | 6,500 |
2014/12/29 | 524 | 529 | 520 | 522 | 7,300 |
2014/12/26 | 529 | 529 | 516 | 528 | 15,300 |
2014/12/25 | 535 | 535 | 521 | 530 | 12,700 |
2014/12/24 | 528 | 536 | 526 | 533 | 10,400 |
2014/12/22 | 526 | 534 | 526 | 526 | 6,400 |
2014/12/19 | 528 | 538 | 525 | 529 | 7,000 |
2014/12/18 | 531 | 535 | 523 | 523 | 12,900 |
2014/12/17 | 527 | 542 | 527 | 531 | 10,500 |
2014/12/16 | 540 | 557 | 540 | 557 | 19,600 |
2014/12/15 | 557 | 557 | 541 | 543 | 3,900 |
2014/12/12 | 559 | 560 | 554 | 557 | 9,300 |
2014/12/11 | 555 | 565 | 548 | 557 | 7,400 |
2014/12/10 | 564 | 565 | 545 | 564 | 5,500 |
2014/12/09 | 562 | 565 | 553 | 565 | 14,500 |
2014/12/08 | 560 | 564 | 557 | 563 | 9,900 |
2014/12/05 | 551 | 558 | 551 | 558 | 4,200 |
2014/12/04 | 550 | 555 | 550 | 555 | 5,900 |
2014/12/03 | 552 | 558 | 551 | 552 | 5,500 |
2014/12/02 | 551 | 557 | 550 | 555 | 3,600 |
2014/12/01 | 555 | 559 | 547 | 554 | 3,700 |
2014/11/28 | 561 | 561 | 554 | 554 | 3,700 |
2014/11/27 | 559 | 563 | 552 | 561 | 10,300 |
2014/11/26 | 544 | 559 | 544 | 550 | 24,700 |
2014/11/25 | 540 | 544 | 540 | 544 | 3,700 |
2014/11/21 | 537 | 541 | 535 | 540 | 2,600 |
2014/11/20 | 541 | 541 | 535 | 540 | 3,100 |
2014/11/19 | 540 | 543 | 536 | 540 | 4,000 |
2014/11/18 | 540 | 544 | 540 | 544 | 2,800 |
2014/11/17 | 544 | 544 | 540 | 540 | 5,900 |
2014/11/14 | 540 | 541 | 538 | 540 | 1,100 |
2014/11/13 | 542 | 543 | 540 | 543 | 4,900 |
2014/11/12 | 545 | 545 | 535 | 540 | 8,900 |
2014/11/11 | 540 | 546 | 539 | 546 | 6,600 |
2014/11/10 | 536 | 539 | 536 | 539 | 2,500 |
2014/11/07 | 544 | 544 | 536 | 536 | 2,100 |
2014/11/06 | 534 | 545 | 534 | 545 | 9,100 |
2014/11/05 | 535 | 536 | 529 | 533 | 3,200 |
2014/11/04 | 532 | 536 | 529 | 536 | 7,200 |
2014/10/31 | 529 | 530 | 520 | 529 | 4,400 |
2014/10/30 | 518 | 520 | 518 | 519 | 1,800 |
2014/10/29 | 516 | 520 | 516 | 519 | 1,500 |
2014/10/28 | 523 | 523 | 510 | 517 | 3,000 |
2014/10/27 | 530 | 531 | 525 | 525 | 7,700 |
2014/10/24 | 521 | 527 | 520 | 527 | 9,300 |
2014/10/23 | 531 | 531 | 530 | 531 | 1,000 |
2014/10/22 | 530 | 531 | 530 | 531 | 1,000 |
2014/10/21 | 530 | 530 | 520 | 521 | 4,500 |
2014/10/20 | 531 | 535 | 518 | 530 | 8,500 |
2014/10/17 | 530 | 530 | 521 | 525 | 3,600 |
2014/10/16 | 516 | 524 | 510 | 520 | 9,100 |
2014/10/15 | 540 | 540 | 519 | 524 | 2,600 |
2014/10/14 | 535 | 540 | 525 | 534 | 12,700 |
2014/10/10 | 529 | 550 | 515 | 550 | 12,300 |
2014/10/09 | 538 | 538 | 538 | 538 | 200 |
2014/10/08 | 538 | 545 | 534 | 538 | 5,100 |
2014/10/07 | 541 | 550 | 541 | 546 | 3,600 |
2014/10/06 | 549 | 549 | 549 | 549 | 200 |
2014/10/03 | 549 | 549 | 540 | 549 | 4,400 |
2014/10/02 | 543 | 551 | 539 | 550 | 7,700 |
2014/10/01 | 542 | 561 | 542 | 555 | 18,500 |
2014/09/30 | 548 | 548 | 545 | 547 | 1,000 |
2014/09/29 | 550 | 550 | 545 | 550 | 2,800 |
2014/09/26 | 550 | 552 | 550 | 550 | 15,000 |
2014/09/25 | 546 | 550 | 546 | 550 | 5,000 |
2014/09/24 | 547 | 547 | 534 | 539 | 4,700 |
2014/09/22 | 544 | 552 | 544 | 545 | 7,200 |
2014/09/19 | 539 | 542 | 539 | 540 | 3,100 |
2014/09/18 | 540 | 550 | 538 | 538 | 3,600 |
2014/09/17 | 544 | 551 | 541 | 541 | 3,700 |
2014/09/16 | 552 | 552 | 542 | 544 | 3,500 |
2014/09/12 | 553 | 556 | 548 | 555 | 3,400 |
2014/09/11 | 556 | 556 | 545 | 553 | 1,300 |
2014/09/10 | 539 | 557 | 533 | 557 | 8,600 |
2014/09/09 | 551 | 551 | 540 | 549 | 3,800 |
2014/09/08 | 550 | 553 | 546 | 551 | 4,700 |
2014/09/05 | 559 | 559 | 542 | 554 | 2,900 |
2014/09/04 | 557 | 560 | 555 | 560 | 2,600 |
2014/09/03 | 560 | 563 | 555 | 557 | 10,600 |
2014/09/02 | 555 | 562 | 555 | 559 | 4,600 |
2014/09/01 | 559 | 560 | 553 | 553 | 4,100 |
2014/08/29 | 549 | 549 | 536 | 549 | 1,600 |
2014/08/28 | 548 | 550 | 541 | 549 | 1,900 |
2014/08/27 | 554 | 554 | 550 | 550 | 2,800 |
2014/08/26 | 548 | 550 | 542 | 544 | 1,700 |
2014/08/25 | 544 | 550 | 544 | 547 | 4,900 |
2014/08/22 | 545 | 545 | 538 | 541 | 5,200 |
2014/08/21 | 548 | 550 | 541 | 543 | 6,300 |
2014/08/20 | 565 | 565 | 550 | 550 | 3,300 |
2014/08/19 | 556 | 561 | 556 | 561 | 4,900 |
2014/08/18 | 549 | 572 | 549 | 572 | 5,000 |
2014/08/15 | 565 | 565 | 553 | 554 | 4,600 |
2014/08/14 | 574 | 574 | 570 | 570 | 1,600 |
2014/08/13 | 572 | 576 | 570 | 574 | 10,800 |
2014/08/12 | 557 | 574 | 553 | 570 | 12,100 |
2014/08/11 | 542 | 557 | 538 | 557 | 13,900 |
2014/08/08 | 544 | 544 | 520 | 535 | 11,800 |
2014/08/07 | 525 | 544 | 524 | 544 | 23,200 |
2014/08/06 | 513 | 528 | 510 | 528 | 3,400 |
2014/08/05 | 524 | 524 | 518 | 518 | 2,700 |
2014/08/04 | 520 | 524 | 520 | 522 | 2,500 |
2014/08/01 | 514 | 517 | 509 | 517 | 4,900 |
2014/07/31 | 520 | 522 | 512 | 517 | 4,400 |
2014/07/30 | 524 | 524 | 518 | 524 | 1,800 |
2014/07/29 | 524 | 524 | 522 | 524 | 500 |
2014/07/28 | 525 | 525 | 522 | 524 | 4,200 |
2014/07/25 | 532 | 532 | 522 | 525 | 9,400 |
2014/07/24 | 510 | 529 | 510 | 529 | 29,000 |
2014/07/23 | 509 | 510 | 503 | 503 | 9,200 |
2014/07/22 | 506 | 508 | 506 | 506 | 4,700 |
2014/07/18 | 499 | 506 | 497 | 506 | 4,500 |
2014/07/17 | 504 | 506 | 499 | 502 | 3,600 |
2014/07/16 | 510 | 510 | 498 | 500 | 5,100 |
2014/07/15 | 507 | 512 | 504 | 509 | 3,100 |
2014/07/14 | 501 | 511 | 494 | 499 | 19,300 |
2014/07/11 | 507 | 514 | 503 | 511 | 5,800 |
2014/07/10 | 508 | 522 | 507 | 512 | 21,300 |
2014/07/09 | 490 | 504 | 490 | 504 | 17,800 |
2014/07/08 | 490 | 495 | 490 | 494 | 4,900 |
2014/07/07 | 485 | 494 | 485 | 494 | 7,600 |
2014/07/04 | 483 | 487 | 479 | 487 | 5,000 |
2014/07/03 | 484 | 486 | 483 | 483 | 3,700 |
2014/07/02 | 483 | 487 | 478 | 487 | 5,300 |
2014/07/01 | 478 | 482 | 477 | 482 | 5,200 |
2014/06/30 | 482 | 484 | 481 | 481 | 3,100 |
2014/06/27 | 489 | 492 | 487 | 487 | 4,100 |
2014/06/26 | 486 | 487 | 484 | 485 | 4,300 |
2014/06/25 | 493 | 493 | 485 | 485 | 1,600 |
2014/06/24 | 484 | 488 | 483 | 485 | 5,600 |
2014/06/23 | 494 | 494 | 488 | 488 | 4,100 |
2014/06/20 | 494 | 494 | 494 | 494 | 100 |
2014/06/19 | 493 | 494 | 478 | 494 | 2,200 |
2014/06/18 | 484 | 492 | 484 | 490 | 3,800 |
2014/06/17 | 483 | 495 | 483 | 487 | 2,400 |
2014/06/16 | 487 | 487 | 485 | 487 | 1,800 |
2014/06/13 | 485 | 486 | 482 | 485 | 3,800 |
2014/06/12 | 484 | 484 | 483 | 484 | 18,100 |
2014/06/11 | 487 | 487 | 483 | 483 | 700 |
2014/06/10 | 484 | 487 | 483 | 483 | 1,300 |
2014/06/09 | 490 | 490 | 482 | 488 | 3,000 |
2014/06/06 | 492 | 492 | 489 | 489 | 700 |
2014/06/05 | 485 | 493 | 485 | 490 | 300 |
2014/06/04 | 482 | 490 | 482 | 484 | 2,000 |
2014/06/03 | 491 | 491 | 486 | 490 | 4,000 |
2014/06/02 | 485 | 487 | 485 | 485 | 600 |
2014/05/30 | 493 | 493 | 493 | 493 | 100 |
2014/05/29 | 488 | 494 | 485 | 493 | 1,900 |
2014/05/28 | 490 | 490 | 478 | 485 | 7,300 |
2014/05/27 | 489 | 489 | 485 | 489 | 4,000 |
2014/05/26 | 465 | 480 | 465 | 480 | 9,000 |
2014/05/23 | 475 | 478 | 471 | 471 | 3,600 |
2014/05/22 | 478 | 478 | 478 | 478 | 600 |
2014/05/20 | 476 | 479 | 462 | 479 | 8,600 |
2014/05/19 | 482 | 482 | 479 | 479 | 2,300 |
2014/05/16 | 490 | 490 | 485 | 485 | 1,400 |
2014/05/15 | 490 | 490 | 490 | 490 | 300 |
2014/05/14 | 490 | 490 | 490 | 490 | 600 |
2014/05/13 | 488 | 493 | 483 | 484 | 3,100 |
2014/05/12 | 491 | 491 | 491 | 491 | 100 |
2014/05/09 | 501 | 501 | 493 | 493 | 1,900 |
2014/05/08 | 508 | 508 | 494 | 496 | 5,800 |
2014/05/07 | 503 | 503 | 500 | 503 | 3,400 |
2014/05/02 | 503 | 503 | 503 | 503 | 800 |
2014/05/01 | 504 | 504 | 501 | 503 | 1,000 |
2014/04/28 | 507 | 507 | 505 | 505 | 200 |
2014/04/25 | 524 | 526 | 506 | 506 | 20,100 |
2014/04/24 | 500 | 502 | 500 | 502 | 500 |
2014/04/23 | 492 | 508 | 492 | 502 | 3,200 |
2014/04/22 | 493 | 493 | 493 | 493 | 200 |
2014/04/21 | 497 | 498 | 496 | 496 | 4,500 |
2014/04/18 | 490 | 492 | 489 | 492 | 7,100 |
2014/04/17 | 490 | 493 | 490 | 493 | 200 |
2014/04/16 | 489 | 490 | 488 | 488 | 600 |
2014/04/15 | 490 | 491 | 489 | 491 | 2,000 |
2014/04/14 | 496 | 496 | 483 | 489 | 2,200 |
2014/04/11 | 500 | 513 | 500 | 500 | 11,600 |
2014/04/10 | 506 | 513 | 500 | 513 | 5,700 |
2014/04/09 | 510 | 510 | 502 | 504 | 7,200 |
2014/04/08 | 516 | 516 | 502 | 510 | 7,700 |
2014/04/07 | 528 | 530 | 506 | 526 | 12,800 |
2014/04/04 | 536 | 538 | 520 | 538 | 18,700 |
2014/04/03 | 525 | 532 | 525 | 527 | 14,400 |
2014/04/02 | 510 | 519 | 501 | 518 | 5,100 |
2014/04/01 | 510 | 513 | 508 | 513 | 4,200 |
2014/03/31 | 504 | 505 | 504 | 505 | 6,700 |
2014/03/28 | 503 | 508 | 503 | 504 | 4,500 |
2014/03/27 | 497 | 505 | 497 | 505 | 7,800 |
2014/03/26 | 488 | 500 | 488 | 500 | 2,000 |
2014/03/25 | 488 | 490 | 488 | 488 | 700 |
2014/03/24 | 489 | 489 | 476 | 486 | 2,400 |
2014/03/20 | 491 | 499 | 490 | 490 | 2,100 |
2014/03/19 | 489 | 494 | 489 | 494 | 2,000 |
2014/03/18 | 492 | 497 | 488 | 495 | 3,100 |
2014/03/17 | 496 | 497 | 488 | 488 | 5,700 |
2014/03/14 | 508 | 508 | 496 | 496 | 10,800 |
2014/03/13 | 507 | 510 | 502 | 510 | 3,800 |
2014/03/12 | 501 | 508 | 501 | 507 | 2,300 |
2014/03/11 | 500 | 501 | 500 | 501 | 1,300 |
2014/03/10 | 498 | 501 | 498 | 500 | 1,200 |
2014/03/07 | 507 | 509 | 503 | 503 | 4,800 |
2014/03/06 | 502 | 508 | 502 | 508 | 5,700 |
2014/03/05 | 506 | 506 | 500 | 502 | 3,800 |
2014/03/04 | 503 | 503 | 487 | 500 | 6,900 |
2014/03/03 | 490 | 490 | 481 | 484 | 10,600 |
2014/02/28 | 499 | 499 | 495 | 498 | 2,400 |
2014/02/27 | 500 | 500 | 499 | 499 | 4,500 |
2014/02/26 | 505 | 505 | 496 | 499 | 4,700 |
2014/02/25 | 500 | 505 | 500 | 505 | 4,900 |
2014/02/24 | 501 | 501 | 491 | 492 | 1,200 |
2014/02/21 | 500 | 500 | 500 | 500 | 300 |
2014/02/20 | 502 | 502 | 495 | 495 | 1,100 |
2014/02/19 | 498 | 508 | 497 | 500 | 4,300 |
2014/02/18 | 499 | 505 | 499 | 502 | 2,100 |
2014/02/17 | 481 | 498 | 481 | 497 | 13,700 |
2014/02/14 | 487 | 490 | 482 | 488 | 9,900 |
2014/02/13 | 491 | 493 | 489 | 491 | 3,600 |
2014/02/12 | 494 | 501 | 494 | 499 | 4,300 |
2014/02/10 | 500 | 500 | 486 | 487 | 8,400 |
2014/02/07 | 487 | 500 | 485 | 485 | 5,300 |
2014/02/06 | 490 | 490 | 480 | 487 | 4,700 |
2014/02/05 | 490 | 490 | 489 | 489 | 2,800 |
2014/02/04 | 475 | 494 | 471 | 480 | 15,400 |
2014/02/03 | 502 | 505 | 500 | 501 | 27,600 |
2014/01/31 | 510 | 511 | 505 | 510 | 7,800 |
2014/01/30 | 514 | 514 | 507 | 507 | 6,400 |
2014/01/29 | 512 | 521 | 512 | 515 | 8,900 |
2014/01/28 | 505 | 512 | 505 | 512 | 11,100 |
2014/01/27 | 507 | 517 | 504 | 507 | 30,900 |
2014/01/24 | 514 | 518 | 514 | 517 | 6,200 |
2014/01/23 | 514 | 518 | 514 | 516 | 5,900 |
2014/01/22 | 523 | 523 | 513 | 514 | 12,400 |
2014/01/21 | 516 | 528 | 513 | 514 | 38,700 |
2014/01/20 | 515 | 522 | 511 | 516 | 105,000 |
2014/01/17 | 543 | 578 | 537 | 572 | 34,200 |
2014/01/16 | 582 | 587 | 549 | 553 | 19,500 |
2014/01/15 | 565 | 583 | 562 | 582 | 23,900 |
2014/01/14 | 585 | 585 | 548 | 551 | 67,900 |
2014/01/10 | 552 | 578 | 552 | 575 | 54,700 |
2014/01/09 | 532 | 549 | 532 | 543 | 25,300 |
2014/01/08 | 503 | 531 | 503 | 531 | 28,500 |
2014/01/07 | 505 | 505 | 498 | 500 | 8,700 |
2014/01/06 | 495 | 500 | 491 | 500 | 11,700 |