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 |
---|---|---|---|---|---|
2017/12/29 | 738 | 741 | 732 | 734 | 25,500 |
2017/12/28 | 742 | 742 | 739 | 739 | 12,200 |
2017/12/27 | 751 | 751 | 739 | 742 | 48,800 |
2017/12/26 | 761 | 765 | 759 | 759 | 41,800 |
2017/12/25 | 763 | 765 | 756 | 759 | 56,400 |
2017/12/22 | 761 | 765 | 760 | 765 | 24,400 |
2017/12/21 | 759 | 761 | 758 | 761 | 43,100 |
2017/12/20 | 759 | 767 | 759 | 762 | 44,600 |
2017/12/19 | 790 | 794 | 758 | 759 | 125,100 |
2017/12/18 | 809 | 809 | 770 | 800 | 102,900 |
2017/12/15 | 839 | 841 | 834 | 841 | 67,600 |
2017/12/14 | 838 | 839 | 835 | 837 | 26,400 |
2017/12/13 | 839 | 840 | 837 | 838 | 22,900 |
2017/12/12 | 836 | 839 | 836 | 839 | 19,200 |
2017/12/11 | 838 | 839 | 835 | 836 | 37,400 |
2017/12/08 | 835 | 839 | 835 | 836 | 18,400 |
2017/12/07 | 838 | 840 | 837 | 838 | 10,700 |
2017/12/06 | 835 | 840 | 835 | 839 | 17,200 |
2017/12/05 | 839 | 841 | 833 | 840 | 29,800 |
2017/12/04 | 834 | 840 | 833 | 839 | 34,500 |
2017/12/01 | 829 | 834 | 829 | 834 | 31,700 |
2017/11/30 | 828 | 832 | 827 | 829 | 22,100 |
2017/11/29 | 824 | 827 | 822 | 827 | 26,000 |
2017/11/28 | 820 | 821 | 819 | 820 | 18,800 |
2017/11/27 | 815 | 819 | 815 | 817 | 21,600 |
2017/11/24 | 812 | 815 | 811 | 814 | 15,700 |
2017/11/22 | 809 | 815 | 806 | 810 | 31,200 |
2017/11/21 | 809 | 809 | 805 | 809 | 10,900 |
2017/11/20 | 806 | 809 | 805 | 809 | 8,300 |
2017/11/17 | 804 | 806 | 802 | 806 | 11,500 |
2017/11/16 | 800 | 805 | 800 | 803 | 7,000 |
2017/11/15 | 801 | 804 | 801 | 801 | 6,200 |
2017/11/14 | 802 | 804 | 801 | 801 | 15,600 |
2017/11/13 | 802 | 803 | 800 | 803 | 11,500 |
2017/11/10 | 801 | 804 | 800 | 802 | 7,300 |
2017/11/09 | 802 | 803 | 800 | 803 | 15,200 |
2017/11/08 | 800 | 802 | 800 | 801 | 5,300 |
2017/11/07 | 801 | 803 | 800 | 802 | 8,700 |
2017/11/06 | 802 | 803 | 801 | 801 | 7,000 |
2017/11/02 | 802 | 803 | 801 | 803 | 4,800 |
2017/11/01 | 801 | 803 | 801 | 802 | 8,000 |
2017/10/31 | 800 | 802 | 800 | 801 | 5,600 |
2017/10/30 | 799 | 801 | 799 | 799 | 13,100 |
2017/10/27 | 801 | 801 | 798 | 799 | 15,600 |
2017/10/26 | 799 | 799 | 797 | 799 | 5,100 |
2017/10/25 | 796 | 801 | 796 | 800 | 26,300 |
2017/10/24 | 797 | 798 | 796 | 796 | 10,300 |
2017/10/23 | 797 | 797 | 795 | 797 | 12,000 |
2017/10/20 | 795 | 799 | 795 | 797 | 7,100 |
2017/10/19 | 797 | 797 | 795 | 795 | 12,000 |
2017/10/18 | 797 | 798 | 796 | 797 | 23,600 |
2017/10/17 | 796 | 798 | 794 | 798 | 21,500 |
2017/10/16 | 797 | 798 | 795 | 795 | 25,600 |
2017/10/13 | 796 | 798 | 796 | 797 | 19,900 |
2017/10/12 | 799 | 799 | 796 | 796 | 23,100 |
2017/10/11 | 800 | 803 | 798 | 799 | 24,800 |
2017/10/10 | 791 | 802 | 790 | 799 | 38,600 |
2017/10/06 | 804 | 806 | 803 | 805 | 7,500 |
2017/10/05 | 806 | 806 | 800 | 803 | 29,000 |
2017/10/04 | 804 | 806 | 804 | 806 | 6,500 |
2017/10/03 | 800 | 804 | 800 | 802 | 9,000 |
2017/10/02 | 805 | 805 | 802 | 804 | 7,900 |
2017/09/29 | 803 | 804 | 802 | 803 | 7,200 |
2017/09/28 | 800 | 803 | 800 | 802 | 6,300 |
2017/09/27 | 798 | 803 | 797 | 803 | 14,400 |
2017/09/26 | 800 | 800 | 797 | 798 | 7,700 |
2017/09/25 | 799 | 800 | 795 | 799 | 21,700 |
2017/09/22 | 799 | 799 | 797 | 799 | 16,500 |
2017/09/21 | 799 | 800 | 798 | 799 | 10,700 |
2017/09/20 | 800 | 801 | 799 | 800 | 20,500 |
2017/09/19 | 801 | 802 | 800 | 800 | 11,500 |
2017/09/15 | 801 | 803 | 800 | 801 | 6,600 |
2017/09/14 | 802 | 802 | 801 | 801 | 3,700 |
2017/09/13 | 802 | 803 | 800 | 802 | 5,600 |
2017/09/12 | 801 | 802 | 800 | 802 | 4,900 |
2017/09/11 | 801 | 803 | 799 | 800 | 6,100 |
2017/09/08 | 800 | 801 | 799 | 799 | 12,600 |
2017/09/07 | 801 | 802 | 800 | 800 | 3,600 |
2017/09/06 | 801 | 801 | 799 | 800 | 9,900 |
2017/09/05 | 802 | 802 | 800 | 801 | 10,900 |
2017/09/04 | 803 | 803 | 800 | 800 | 9,800 |
2017/09/01 | 801 | 805 | 801 | 802 | 7,500 |
2017/08/31 | 802 | 804 | 801 | 802 | 12,600 |
2017/08/30 | 804 | 805 | 802 | 805 | 4,000 |
2017/08/29 | 802 | 803 | 801 | 803 | 6,600 |
2017/08/28 | 801 | 802 | 800 | 802 | 3,800 |
2017/08/25 | 801 | 802 | 800 | 802 | 5,600 |
2017/08/24 | 801 | 803 | 801 | 802 | 3,600 |
2017/08/23 | 802 | 803 | 801 | 801 | 5,900 |
2017/08/22 | 801 | 803 | 801 | 801 | 7,400 |
2017/08/21 | 803 | 805 | 803 | 805 | 8,400 |
2017/08/18 | 803 | 803 | 800 | 800 | 6,100 |
2017/08/17 | 803 | 803 | 801 | 803 | 5,900 |
2017/08/16 | 803 | 803 | 802 | 803 | 3,800 |
2017/08/15 | 802 | 803 | 802 | 803 | 3,400 |
2017/08/14 | 801 | 802 | 800 | 800 | 9,800 |
2017/08/10 | 800 | 802 | 800 | 801 | 11,100 |
2017/08/09 | 803 | 804 | 800 | 803 | 10,700 |
2017/08/08 | 805 | 805 | 803 | 804 | 3,400 |
2017/08/07 | 803 | 805 | 801 | 805 | 11,200 |
2017/08/04 | 801 | 802 | 800 | 801 | 11,700 |
2017/08/03 | 804 | 804 | 802 | 802 | 3,200 |
2017/08/02 | 804 | 805 | 804 | 804 | 4,600 |
2017/08/01 | 800 | 804 | 800 | 804 | 8,800 |
2017/07/31 | 802 | 803 | 800 | 801 | 25,100 |
2017/07/28 | 804 | 805 | 803 | 805 | 8,700 |
2017/07/27 | 804 | 805 | 804 | 805 | 4,700 |
2017/07/26 | 805 | 806 | 804 | 804 | 7,300 |
2017/07/25 | 805 | 805 | 802 | 804 | 4,800 |
2017/07/24 | 802 | 804 | 800 | 803 | 13,800 |
2017/07/21 | 803 | 804 | 802 | 804 | 8,900 |
2017/07/20 | 802 | 805 | 802 | 803 | 13,400 |
2017/07/19 | 803 | 805 | 801 | 805 | 6,300 |
2017/07/18 | 803 | 805 | 803 | 803 | 11,600 |
2017/07/14 | 804 | 805 | 801 | 803 | 7,200 |
2017/07/13 | 806 | 806 | 801 | 802 | 13,100 |
2017/07/12 | 803 | 812 | 801 | 807 | 19,000 |
2017/07/11 | 808 | 808 | 800 | 806 | 19,600 |
2017/07/10 | 810 | 812 | 807 | 809 | 16,600 |
2017/07/07 | 810 | 815 | 805 | 808 | 37,200 |
2017/07/06 | 818 | 820 | 814 | 816 | 13,400 |
2017/07/05 | 815 | 816 | 812 | 814 | 8,800 |
2017/07/04 | 816 | 818 | 813 | 816 | 11,300 |
2017/07/03 | 820 | 822 | 814 | 816 | 13,700 |
2017/06/30 | 806 | 820 | 806 | 814 | 18,400 |
2017/06/29 | 811 | 811 | 804 | 810 | 6,900 |
2017/06/28 | 815 | 815 | 802 | 804 | 36,800 |
2017/06/27 | 829 | 830 | 818 | 818 | 31,000 |
2017/06/26 | 824 | 825 | 823 | 824 | 30,300 |
2017/06/23 | 824 | 824 | 818 | 821 | 12,400 |
2017/06/22 | 822 | 825 | 812 | 821 | 29,000 |
2017/06/21 | 825 | 825 | 820 | 824 | 27,400 |
2017/06/20 | 825 | 825 | 819 | 823 | 19,300 |
2017/06/19 | 801 | 819 | 796 | 819 | 37,000 |
2017/06/16 | 786 | 799 | 781 | 794 | 48,200 |
2017/06/15 | 822 | 822 | 795 | 808 | 65,500 |
2017/06/14 | 825 | 829 | 819 | 823 | 29,800 |
2017/06/13 | 828 | 833 | 827 | 828 | 24,000 |
2017/06/12 | 823 | 829 | 820 | 828 | 15,400 |
2017/06/09 | 822 | 823 | 818 | 823 | 7,400 |
2017/06/08 | 824 | 825 | 817 | 821 | 27,400 |
2017/06/07 | 823 | 827 | 822 | 822 | 8,200 |
2017/06/06 | 829 | 834 | 823 | 824 | 30,700 |
2017/06/05 | 829 | 830 | 827 | 829 | 20,100 |
2017/06/02 | 824 | 832 | 824 | 829 | 17,800 |
2017/06/01 | 821 | 825 | 820 | 823 | 15,900 |
2017/05/31 | 820 | 825 | 819 | 821 | 14,100 |
2017/05/30 | 821 | 821 | 816 | 819 | 20,000 |
2017/05/29 | 815 | 823 | 815 | 822 | 21,900 |
2017/05/26 | 818 | 821 | 813 | 815 | 19,200 |
2017/05/25 | 821 | 822 | 817 | 817 | 10,700 |
2017/05/24 | 818 | 824 | 816 | 816 | 9,600 |
2017/05/23 | 825 | 829 | 815 | 815 | 19,600 |
2017/05/22 | 819 | 828 | 818 | 821 | 11,200 |
2017/05/19 | 811 | 819 | 809 | 819 | 13,200 |
2017/05/18 | 805 | 812 | 805 | 812 | 14,700 |
2017/05/17 | 818 | 820 | 813 | 817 | 20,400 |
2017/05/16 | 813 | 817 | 809 | 810 | 14,000 |
2017/05/15 | 809 | 813 | 807 | 809 | 7,800 |
2017/05/12 | 803 | 814 | 802 | 809 | 20,400 |
2017/05/11 | 805 | 805 | 800 | 800 | 10,500 |
2017/05/10 | 801 | 805 | 799 | 803 | 13,700 |
2017/05/09 | 796 | 802 | 796 | 801 | 10,800 |
2017/05/08 | 798 | 801 | 797 | 798 | 18,900 |
2017/05/02 | 785 | 793 | 785 | 791 | 8,900 |
2017/05/01 | 788 | 791 | 775 | 789 | 20,500 |
2017/04/28 | 793 | 793 | 771 | 777 | 36,700 |
2017/04/27 | 785 | 792 | 785 | 791 | 19,300 |
2017/04/26 | 777 | 787 | 770 | 784 | 19,800 |
2017/04/25 | 767 | 778 | 750 | 772 | 49,500 |
2017/04/24 | 767 | 769 | 759 | 767 | 5,000 |
2017/04/21 | 777 | 777 | 758 | 759 | 37,100 |
2017/04/20 | 778 | 778 | 775 | 777 | 5,200 |
2017/04/19 | 763 | 779 | 763 | 779 | 11,300 |
2017/04/18 | 765 | 774 | 763 | 768 | 8,000 |
2017/04/17 | 735 | 755 | 735 | 755 | 13,900 |
2017/04/14 | 750 | 758 | 739 | 747 | 10,800 |
2017/04/13 | 727 | 755 | 721 | 752 | 36,400 |
2017/04/12 | 758 | 758 | 738 | 742 | 34,500 |
2017/04/11 | 765 | 768 | 753 | 759 | 12,300 |
2017/04/10 | 773 | 774 | 764 | 765 | 5,400 |
2017/04/07 | 768 | 789 | 762 | 764 | 39,600 |
2017/04/06 | 751 | 765 | 750 | 760 | 40,500 |
2017/04/05 | 784 | 792 | 778 | 781 | 35,000 |
2017/04/04 | 798 | 801 | 781 | 790 | 40,500 |
2017/04/03 | 805 | 805 | 792 | 796 | 34,000 |
2017/03/31 | 808 | 813 | 798 | 807 | 23,000 |
2017/03/30 | 812 | 812 | 798 | 805 | 24,600 |
2017/03/29 | 799 | 812 | 791 | 812 | 38,300 |
2017/03/28 | 806 | 809 | 795 | 795 | 31,700 |
2017/03/27 | 808 | 812 | 789 | 797 | 55,900 |
2017/03/24 | 779 | 813 | 779 | 802 | 59,400 |
2017/03/23 | 774 | 775 | 770 | 774 | 8,600 |
2017/03/22 | 760 | 784 | 760 | 775 | 57,200 |
2017/03/21 | 770 | 770 | 760 | 767 | 47,900 |
2017/03/17 | 770 | 771 | 765 | 771 | 20,000 |
2017/03/16 | 768 | 780 | 768 | 774 | 25,800 |
2017/03/15 | 781 | 784 | 766 | 769 | 27,700 |
2017/03/14 | 781 | 782 | 773 | 781 | 9,800 |
2017/03/13 | 783 | 788 | 777 | 779 | 32,300 |
2017/03/10 | 785 | 790 | 777 | 782 | 29,400 |
2017/03/09 | 765 | 783 | 765 | 782 | 40,600 |
2017/03/08 | 760 | 765 | 760 | 765 | 16,700 |
2017/03/07 | 759 | 765 | 755 | 760 | 34,800 |
2017/03/06 | 760 | 762 | 756 | 760 | 12,900 |
2017/03/03 | 760 | 760 | 751 | 760 | 29,200 |
2017/03/02 | 759 | 765 | 755 | 760 | 16,100 |
2017/03/01 | 755 | 761 | 755 | 758 | 30,500 |
2017/02/28 | 760 | 762 | 755 | 756 | 53,500 |
2017/02/27 | 761 | 767 | 757 | 760 | 37,200 |
2017/02/24 | 745 | 763 | 745 | 761 | 51,300 |
2017/02/23 | 745 | 750 | 740 | 744 | 18,300 |
2017/02/22 | 750 | 757 | 740 | 745 | 48,400 |
2017/02/21 | 728 | 748 | 705 | 745 | 91,800 |
2017/02/20 | 706 | 728 | 703 | 723 | 46,800 |
2017/02/17 | 703 | 706 | 699 | 705 | 16,200 |
2017/02/16 | 699 | 707 | 696 | 702 | 13,600 |
2017/02/15 | 699 | 705 | 694 | 694 | 30,300 |
2017/02/14 | 700 | 702 | 697 | 698 | 16,900 |
2017/02/13 | 696 | 701 | 695 | 701 | 16,100 |
2017/02/10 | 695 | 697 | 694 | 696 | 16,500 |
2017/02/09 | 694 | 701 | 694 | 697 | 14,700 |
2017/02/08 | 696 | 699 | 696 | 697 | 14,400 |
2017/02/07 | 702 | 703 | 697 | 697 | 8,000 |
2017/02/06 | 702 | 704 | 697 | 702 | 33,100 |
2017/02/03 | 707 | 711 | 699 | 702 | 31,200 |
2017/02/02 | 707 | 717 | 702 | 710 | 44,500 |
2017/02/01 | 695 | 703 | 694 | 703 | 14,400 |
2017/01/31 | 692 | 702 | 691 | 702 | 30,800 |
2017/01/30 | 695 | 708 | 689 | 692 | 52,300 |
2017/01/27 | 682 | 710 | 682 | 692 | 76,900 |
2017/01/26 | 683 | 690 | 675 | 681 | 39,500 |
2017/01/25 | 686 | 686 | 680 | 682 | 19,700 |
2017/01/24 | 695 | 697 | 680 | 685 | 53,400 |
2017/01/23 | 697 | 698 | 689 | 698 | 31,600 |
2017/01/20 | 710 | 710 | 694 | 699 | 47,300 |
2017/01/19 | 705 | 717 | 690 | 709 | 207,300 |
2017/01/18 | 681 | 703 | 660 | 685 | 129,900 |
2017/01/17 | 676 | 728 | 649 | 667 | 753,800 |
2017/01/16 | 640 | 640 | 640 | 640 | 57,000 |
2017/01/13 | 541 | 541 | 530 | 540 | 5,900 |
2017/01/12 | 536 | 542 | 536 | 536 | 1,400 |
2017/01/11 | 540 | 545 | 538 | 544 | 2,500 |
2017/01/10 | 537 | 550 | 535 | 542 | 16,300 |
2017/01/06 | 539 | 540 | 536 | 540 | 3,200 |
2017/01/05 | 536 | 540 | 533 | 539 | 2,100 |
2017/01/04 | 538 | 542 | 536 | 536 | 1,200 |