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 |
---|---|---|---|---|---|
2016/12/30 | 536 | 540 | 535 | 538 | 2,500 |
2016/12/29 | 532 | 536 | 530 | 536 | 3,700 |
2016/12/28 | 531 | 533 | 526 | 533 | 2,700 |
2016/12/27 | 533 | 540 | 529 | 540 | 12,000 |
2016/12/26 | 534 | 539 | 521 | 528 | 21,300 |
2016/12/22 | 535 | 545 | 534 | 536 | 6,000 |
2016/12/21 | 539 | 542 | 537 | 538 | 6,400 |
2016/12/20 | 530 | 545 | 530 | 540 | 20,400 |
2016/12/19 | 530 | 532 | 528 | 531 | 8,200 |
2016/12/16 | 538 | 538 | 521 | 528 | 37,300 |
2016/12/15 | 547 | 549 | 540 | 549 | 16,900 |
2016/12/14 | 548 | 549 | 547 | 547 | 10,400 |
2016/12/13 | 543 | 548 | 543 | 547 | 2,600 |
2016/12/12 | 546 | 550 | 543 | 543 | 10,200 |
2016/12/09 | 547 | 548 | 545 | 547 | 4,600 |
2016/12/08 | 550 | 550 | 546 | 546 | 16,200 |
2016/12/07 | 548 | 550 | 546 | 550 | 2,900 |
2016/12/06 | 550 | 550 | 540 | 548 | 7,800 |
2016/12/05 | 547 | 549 | 544 | 546 | 2,800 |
2016/12/02 | 553 | 553 | 544 | 547 | 8,600 |
2016/12/01 | 549 | 553 | 545 | 547 | 8,900 |
2016/11/30 | 555 | 555 | 546 | 551 | 14,000 |
2016/11/29 | 540 | 547 | 540 | 545 | 4,700 |
2016/11/28 | 537 | 545 | 537 | 539 | 5,400 |
2016/11/25 | 542 | 542 | 534 | 536 | 6,900 |
2016/11/24 | 538 | 542 | 537 | 539 | 8,800 |
2016/11/22 | 531 | 538 | 531 | 535 | 11,900 |
2016/11/21 | 529 | 531 | 527 | 531 | 15,000 |
2016/11/18 | 530 | 531 | 526 | 529 | 15,900 |
2016/11/17 | 525 | 529 | 525 | 525 | 11,500 |
2016/11/16 | 526 | 530 | 525 | 530 | 12,000 |
2016/11/15 | 526 | 528 | 524 | 526 | 10,400 |
2016/11/14 | 529 | 529 | 520 | 527 | 1,800 |
2016/11/11 | 523 | 523 | 515 | 519 | 9,700 |
2016/11/10 | 534 | 534 | 522 | 525 | 10,700 |
2016/11/09 | 529 | 529 | 513 | 513 | 11,300 |
2016/11/08 | 525 | 530 | 523 | 523 | 9,500 |
2016/11/07 | 525 | 530 | 525 | 525 | 3,700 |
2016/11/04 | 523 | 529 | 519 | 527 | 4,800 |
2016/11/02 | 530 | 530 | 522 | 525 | 7,500 |
2016/11/01 | 532 | 532 | 529 | 531 | 2,500 |
2016/10/31 | 524 | 530 | 524 | 530 | 5,800 |
2016/10/28 | 519 | 523 | 517 | 523 | 4,500 |
2016/10/27 | 517 | 523 | 516 | 516 | 11,000 |
2016/10/26 | 518 | 521 | 517 | 518 | 10,800 |
2016/10/25 | 520 | 521 | 513 | 517 | 7,600 |
2016/10/24 | 515 | 519 | 510 | 516 | 9,600 |
2016/10/21 | 503 | 505 | 502 | 505 | 4,300 |
2016/10/20 | 502 | 503 | 501 | 501 | 4,600 |
2016/10/19 | 502 | 502 | 501 | 501 | 1,300 |
2016/10/18 | 500 | 501 | 500 | 501 | 1,400 |
2016/10/17 | 502 | 502 | 500 | 500 | 800 |
2016/10/14 | 500 | 500 | 498 | 498 | 1,800 |
2016/10/13 | 501 | 501 | 498 | 499 | 300 |
2016/10/12 | 503 | 503 | 500 | 500 | 1,000 |
2016/10/11 | 499 | 503 | 499 | 503 | 2,900 |
2016/10/07 | 496 | 498 | 496 | 498 | 1,600 |
2016/10/06 | 499 | 503 | 498 | 500 | 2,300 |
2016/10/05 | 500 | 500 | 499 | 500 | 1,200 |
2016/10/04 | 498 | 501 | 497 | 501 | 2,600 |
2016/10/03 | 497 | 501 | 492 | 501 | 6,200 |
2016/09/30 | 498 | 498 | 492 | 497 | 3,200 |
2016/09/29 | 503 | 503 | 497 | 497 | 4,500 |
2016/09/28 | 502 | 502 | 496 | 496 | 4,700 |
2016/09/27 | 501 | 503 | 500 | 500 | 6,500 |
2016/09/26 | 497 | 497 | 493 | 497 | 1,700 |
2016/09/23 | 494 | 497 | 492 | 493 | 3,800 |
2016/09/21 | 494 | 495 | 494 | 494 | 6,200 |
2016/09/20 | 498 | 498 | 497 | 497 | 900 |
2016/09/16 | 488 | 499 | 488 | 498 | 10,000 |
2016/09/15 | 488 | 492 | 488 | 488 | 1,100 |
2016/09/14 | 491 | 491 | 488 | 488 | 2,100 |
2016/09/13 | 489 | 489 | 489 | 489 | 300 |
2016/09/12 | 490 | 490 | 488 | 488 | 600 |
2016/09/09 | 490 | 491 | 490 | 491 | 1,100 |
2016/09/08 | 488 | 490 | 488 | 490 | 1,200 |
2016/09/07 | 492 | 492 | 486 | 486 | 2,400 |
2016/09/06 | 488 | 490 | 488 | 490 | 1,300 |
2016/09/05 | 490 | 490 | 489 | 489 | 1,600 |
2016/09/02 | 490 | 490 | 489 | 489 | 600 |
2016/09/01 | 489 | 489 | 488 | 488 | 200 |
2016/08/31 | 491 | 491 | 486 | 488 | 5,700 |
2016/08/30 | 488 | 491 | 488 | 488 | 700 |
2016/08/29 | 489 | 490 | 486 | 490 | 2,000 |
2016/08/26 | 491 | 492 | 488 | 492 | 2,700 |
2016/08/25 | 491 | 492 | 488 | 491 | 5,000 |
2016/08/24 | 494 | 494 | 488 | 488 | 7,000 |
2016/08/23 | 497 | 497 | 492 | 493 | 3,700 |
2016/08/22 | 500 | 500 | 496 | 496 | 1,300 |
2016/08/19 | 498 | 498 | 493 | 495 | 6,000 |
2016/08/18 | 503 | 503 | 498 | 498 | 400 |
2016/08/17 | 500 | 502 | 498 | 498 | 1,100 |
2016/08/16 | 501 | 501 | 498 | 498 | 1,300 |
2016/08/15 | 502 | 502 | 500 | 501 | 300 |
2016/08/12 | 500 | 500 | 499 | 500 | 800 |
2016/08/10 | 500 | 500 | 500 | 500 | 300 |
2016/08/09 | 500 | 500 | 500 | 500 | 600 |
2016/08/08 | 500 | 501 | 500 | 501 | 1,800 |
2016/08/05 | 496 | 496 | 494 | 495 | 1,500 |
2016/08/04 | 500 | 500 | 495 | 495 | 300 |
2016/08/03 | 494 | 502 | 493 | 493 | 4,800 |
2016/08/02 | 496 | 496 | 496 | 496 | 200 |
2016/08/01 | 499 | 500 | 499 | 500 | 1,100 |
2016/07/29 | 498 | 499 | 495 | 499 | 19,800 |
2016/07/28 | 499 | 500 | 495 | 500 | 2,200 |
2016/07/27 | 504 | 504 | 498 | 499 | 5,600 |
2016/07/26 | 500 | 501 | 497 | 501 | 1,100 |
2016/07/25 | 498 | 500 | 492 | 500 | 1,600 |
2016/07/22 | 495 | 495 | 491 | 491 | 2,700 |
2016/07/21 | 500 | 500 | 495 | 495 | 2,500 |
2016/07/20 | 500 | 500 | 493 | 495 | 2,500 |
2016/07/19 | 502 | 508 | 497 | 497 | 9,000 |
2016/07/15 | 500 | 502 | 498 | 501 | 4,700 |
2016/07/14 | 491 | 499 | 490 | 495 | 4,600 |
2016/07/13 | 488 | 500 | 488 | 490 | 13,300 |
2016/07/12 | 486 | 495 | 483 | 485 | 47,500 |
2016/07/11 | 491 | 497 | 481 | 481 | 12,400 |
2016/07/08 | 490 | 504 | 489 | 491 | 57,800 |
2016/07/07 | 555 | 565 | 555 | 563 | 4,000 |
2016/07/06 | 546 | 546 | 546 | 546 | 100 |
2016/07/05 | 550 | 559 | 550 | 552 | 2,600 |
2016/07/04 | 546 | 555 | 546 | 555 | 4,200 |
2016/07/01 | 550 | 554 | 550 | 554 | 2,600 |
2016/06/30 | 544 | 550 | 540 | 550 | 3,900 |
2016/06/29 | 540 | 544 | 538 | 538 | 1,400 |
2016/06/28 | 539 | 539 | 528 | 530 | 3,000 |
2016/06/27 | 534 | 545 | 534 | 539 | 5,100 |
2016/06/24 | 550 | 550 | 521 | 523 | 17,400 |
2016/06/23 | 553 | 553 | 543 | 545 | 13,200 |
2016/06/22 | 554 | 558 | 554 | 556 | 1,200 |
2016/06/21 | 557 | 560 | 557 | 560 | 1,600 |
2016/06/20 | 546 | 557 | 546 | 557 | 4,500 |
2016/06/17 | 550 | 553 | 545 | 546 | 2,700 |
2016/06/16 | 560 | 560 | 545 | 550 | 10,200 |
2016/06/15 | 567 | 578 | 553 | 577 | 9,900 |
2016/06/14 | 570 | 570 | 558 | 569 | 5,100 |
2016/06/13 | 571 | 573 | 565 | 567 | 5,100 |
2016/06/10 | 570 | 570 | 569 | 569 | 800 |
2016/06/09 | 569 | 572 | 569 | 571 | 600 |
2016/06/08 | 570 | 573 | 569 | 569 | 1,000 |
2016/06/07 | 575 | 575 | 570 | 570 | 2,000 |
2016/06/06 | 570 | 573 | 569 | 571 | 2,600 |
2016/06/03 | 575 | 575 | 569 | 570 | 2,700 |
2016/06/02 | 570 | 571 | 565 | 570 | 7,900 |
2016/06/01 | 578 | 578 | 568 | 569 | 11,400 |
2016/05/31 | 579 | 583 | 577 | 578 | 3,500 |
2016/05/30 | 575 | 576 | 572 | 572 | 5,100 |
2016/05/27 | 575 | 578 | 571 | 574 | 7,900 |
2016/05/26 | 575 | 577 | 571 | 571 | 7,700 |
2016/05/25 | 576 | 580 | 575 | 575 | 6,100 |
2016/05/24 | 575 | 580 | 572 | 572 | 6,500 |
2016/05/23 | 581 | 585 | 570 | 585 | 10,600 |
2016/05/20 | 580 | 584 | 580 | 580 | 4,300 |
2016/05/19 | 580 | 581 | 570 | 580 | 3,900 |
2016/05/18 | 582 | 582 | 578 | 580 | 3,000 |
2016/05/17 | 583 | 585 | 576 | 581 | 6,600 |
2016/05/16 | 590 | 590 | 581 | 581 | 3,200 |
2016/05/13 | 593 | 593 | 588 | 589 | 800 |
2016/05/12 | 589 | 594 | 584 | 589 | 5,100 |
2016/05/11 | 578 | 581 | 578 | 581 | 1,100 |
2016/05/10 | 573 | 584 | 573 | 584 | 500 |
2016/05/09 | 571 | 578 | 571 | 573 | 1,300 |
2016/05/06 | 566 | 571 | 566 | 571 | 1,200 |
2016/05/02 | 579 | 579 | 570 | 573 | 1,700 |
2016/04/28 | 590 | 598 | 581 | 581 | 5,100 |
2016/04/27 | 598 | 598 | 590 | 597 | 9,500 |
2016/04/26 | 596 | 596 | 587 | 592 | 3,100 |
2016/04/25 | 589 | 595 | 588 | 595 | 9,000 |
2016/04/22 | 578 | 587 | 577 | 587 | 3,100 |
2016/04/21 | 580 | 580 | 576 | 576 | 1,700 |
2016/04/20 | 575 | 582 | 575 | 576 | 7,900 |
2016/04/19 | 585 | 585 | 573 | 579 | 2,400 |
2016/04/18 | 581 | 584 | 571 | 580 | 4,800 |
2016/04/15 | 585 | 586 | 581 | 586 | 1,500 |
2016/04/14 | 584 | 585 | 581 | 585 | 2,500 |
2016/04/13 | 577 | 584 | 577 | 584 | 2,800 |
2016/04/12 | 568 | 576 | 568 | 576 | 4,000 |
2016/04/11 | 565 | 565 | 564 | 565 | 1,400 |
2016/04/08 | 560 | 563 | 560 | 562 | 2,600 |
2016/04/07 | 560 | 568 | 556 | 564 | 2,600 |
2016/04/06 | 564 | 564 | 560 | 561 | 4,300 |
2016/04/05 | 575 | 575 | 564 | 564 | 4,800 |
2016/04/04 | 578 | 580 | 571 | 575 | 3,200 |
2016/04/01 | 587 | 587 | 577 | 580 | 5,400 |
2016/03/31 | 586 | 586 | 580 | 585 | 2,300 |
2016/03/30 | 580 | 583 | 577 | 580 | 3,900 |
2016/03/29 | 573 | 580 | 573 | 580 | 3,700 |
2016/03/28 | 571 | 576 | 571 | 573 | 1,700 |
2016/03/25 | 567 | 573 | 567 | 573 | 5,600 |
2016/03/24 | 570 | 583 | 570 | 573 | 2,800 |
2016/03/23 | 570 | 585 | 566 | 580 | 8,300 |
2016/03/22 | 570 | 578 | 568 | 570 | 6,300 |
2016/03/18 | 565 | 579 | 565 | 570 | 9,900 |
2016/03/17 | 570 | 572 | 565 | 570 | 8,900 |
2016/03/16 | 565 | 565 | 560 | 560 | 2,200 |
2016/03/15 | 562 | 569 | 562 | 565 | 2,900 |
2016/03/14 | 569 | 569 | 562 | 563 | 7,100 |
2016/03/11 | 557 | 557 | 557 | 557 | 5,000 |
2016/03/10 | 556 | 556 | 553 | 553 | 500 |
2016/03/09 | 553 | 553 | 551 | 551 | 1,100 |
2016/03/08 | 557 | 557 | 554 | 554 | 2,400 |
2016/03/07 | 556 | 559 | 556 | 557 | 2,300 |
2016/03/04 | 545 | 562 | 545 | 562 | 2,400 |
2016/03/03 | 542 | 553 | 542 | 553 | 6,900 |
2016/03/02 | 540 | 549 | 539 | 544 | 6,200 |
2016/03/01 | 541 | 542 | 537 | 537 | 1,100 |
2016/02/29 | 542 | 546 | 536 | 541 | 4,100 |
2016/02/26 | 564 | 564 | 535 | 546 | 5,300 |
2016/02/25 | 541 | 554 | 541 | 554 | 1,300 |
2016/02/24 | 548 | 548 | 538 | 538 | 2,400 |
2016/02/23 | 549 | 552 | 549 | 551 | 1,500 |
2016/02/22 | 553 | 559 | 553 | 556 | 2,100 |
2016/02/18 | 550 | 557 | 550 | 554 | 9,000 |
2016/02/17 | 537 | 540 | 537 | 538 | 900 |
2016/02/16 | 543 | 548 | 540 | 540 | 1,600 |
2016/02/15 | 529 | 554 | 529 | 537 | 6,400 |
2016/02/12 | 540 | 540 | 516 | 525 | 28,000 |
2016/02/10 | 545 | 560 | 530 | 560 | 14,900 |
2016/02/09 | 577 | 577 | 556 | 565 | 3,300 |
2016/02/08 | 556 | 580 | 556 | 580 | 6,400 |
2016/02/05 | 562 | 571 | 555 | 571 | 3,100 |
2016/02/04 | 564 | 570 | 561 | 562 | 4,600 |
2016/02/03 | 570 | 570 | 559 | 567 | 11,100 |
2016/02/02 | 559 | 564 | 559 | 560 | 2,200 |
2016/02/01 | 571 | 575 | 559 | 559 | 12,700 |
2016/01/29 | 555 | 560 | 554 | 559 | 3,200 |
2016/01/28 | 554 | 561 | 551 | 561 | 4,200 |
2016/01/27 | 554 | 555 | 546 | 554 | 9,000 |
2016/01/26 | 548 | 548 | 542 | 547 | 2,400 |
2016/01/25 | 540 | 548 | 540 | 548 | 5,000 |
2016/01/22 | 535 | 542 | 531 | 539 | 7,600 |
2016/01/21 | 542 | 543 | 525 | 526 | 19,400 |
2016/01/20 | 548 | 548 | 541 | 542 | 4,100 |
2016/01/19 | 539 | 554 | 537 | 541 | 15,000 |
2016/01/18 | 545 | 585 | 540 | 541 | 112,600 |
2016/01/15 | 518 | 535 | 516 | 535 | 12,100 |
2016/01/14 | 528 | 528 | 508 | 517 | 12,000 |
2016/01/13 | 515 | 530 | 515 | 530 | 8,100 |
2016/01/12 | 520 | 525 | 511 | 515 | 15,700 |
2016/01/08 | 518 | 536 | 518 | 524 | 9,900 |
2016/01/07 | 530 | 532 | 521 | 525 | 14,300 |
2016/01/06 | 540 | 541 | 525 | 529 | 28,200 |
2016/01/05 | 557 | 560 | 540 | 543 | 16,800 |
2016/01/04 | 565 | 565 | 556 | 557 | 7,100 |