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 |
---|---|---|---|---|---|
2018/12/28 | 557 | 557 | 549 | 553 | 8,600 |
2018/12/27 | 544 | 553 | 530 | 545 | 22,100 |
2018/12/26 | 513 | 513 | 493 | 504 | 45,400 |
2018/12/25 | 515 | 519 | 487 | 487 | 36,600 |
2018/12/21 | 544 | 544 | 534 | 535 | 12,200 |
2018/12/20 | 579 | 579 | 549 | 552 | 23,200 |
2018/12/19 | 600 | 610 | 573 | 586 | 27,200 |
2018/12/18 | 634 | 646 | 606 | 627 | 32,100 |
2018/12/17 | 683 | 692 | 682 | 692 | 11,500 |
2018/12/14 | 680 | 687 | 680 | 687 | 10,600 |
2018/12/13 | 680 | 685 | 677 | 680 | 5,700 |
2018/12/12 | 675 | 680 | 672 | 680 | 5,700 |
2018/12/11 | 667 | 680 | 667 | 672 | 9,100 |
2018/12/10 | 675 | 681 | 662 | 675 | 7,600 |
2018/12/07 | 679 | 679 | 670 | 675 | 2,200 |
2018/12/06 | 692 | 693 | 650 | 666 | 20,900 |
2018/12/05 | 690 | 693 | 682 | 687 | 7,100 |
2018/12/04 | 695 | 697 | 690 | 690 | 3,000 |
2018/12/03 | 691 | 698 | 691 | 697 | 1,500 |
2018/11/30 | 692 | 697 | 691 | 691 | 6,700 |
2018/11/29 | 693 | 695 | 692 | 694 | 3,900 |
2018/11/28 | 682 | 690 | 682 | 687 | 5,900 |
2018/11/27 | 676 | 682 | 676 | 681 | 9,100 |
2018/11/26 | 680 | 680 | 676 | 680 | 4,700 |
2018/11/22 | 679 | 682 | 674 | 682 | 1,500 |
2018/11/21 | 670 | 678 | 670 | 673 | 7,600 |
2018/11/20 | 678 | 686 | 678 | 678 | 5,300 |
2018/11/19 | 675 | 685 | 675 | 685 | 4,500 |
2018/11/16 | 682 | 683 | 679 | 682 | 700 |
2018/11/15 | 684 | 685 | 675 | 684 | 3,200 |
2018/11/14 | 680 | 685 | 676 | 677 | 3,300 |
2018/11/13 | 684 | 684 | 679 | 680 | 1,600 |
2018/11/12 | 679 | 684 | 679 | 683 | 4,100 |
2018/11/09 | 685 | 685 | 679 | 681 | 2,400 |
2018/11/08 | 677 | 684 | 676 | 683 | 2,500 |
2018/11/07 | 676 | 684 | 676 | 684 | 2,800 |
2018/11/06 | 672 | 684 | 672 | 675 | 4,400 |
2018/11/05 | 686 | 686 | 670 | 685 | 7,100 |
2018/11/02 | 682 | 685 | 675 | 683 | 900 |
2018/11/01 | 675 | 680 | 672 | 674 | 3,300 |
2018/10/31 | 682 | 682 | 678 | 678 | 1,500 |
2018/10/30 | 689 | 689 | 674 | 681 | 2,100 |
2018/10/29 | 689 | 689 | 670 | 678 | 5,700 |
2018/10/26 | 692 | 692 | 687 | 691 | 3,000 |
2018/10/25 | 683 | 690 | 682 | 685 | 1,900 |
2018/10/24 | 686 | 691 | 685 | 685 | 1,000 |
2018/10/23 | 690 | 692 | 686 | 686 | 9,000 |
2018/10/22 | 692 | 693 | 685 | 692 | 2,300 |
2018/10/19 | 690 | 692 | 690 | 692 | 5,500 |
2018/10/18 | 687 | 690 | 683 | 684 | 1,800 |
2018/10/17 | 688 | 689 | 679 | 680 | 900 |
2018/10/16 | 680 | 680 | 675 | 678 | 1,700 |
2018/10/15 | 685 | 685 | 680 | 680 | 1,900 |
2018/10/12 | 683 | 683 | 675 | 681 | 4,000 |
2018/10/11 | 673 | 683 | 670 | 677 | 10,200 |
2018/10/10 | 685 | 690 | 680 | 683 | 3,800 |
2018/10/09 | 689 | 689 | 685 | 689 | 2,200 |
2018/10/05 | 688 | 692 | 687 | 692 | 1,800 |
2018/10/04 | 691 | 694 | 689 | 689 | 1,900 |
2018/10/03 | 697 | 697 | 690 | 694 | 1,500 |
2018/10/02 | 690 | 697 | 690 | 697 | 1,000 |
2018/10/01 | 690 | 697 | 690 | 690 | 1,500 |
2018/09/28 | 692 | 700 | 689 | 689 | 2,400 |
2018/09/27 | 699 | 700 | 693 | 699 | 7,000 |
2018/09/26 | 689 | 692 | 689 | 692 | 4,100 |
2018/09/25 | 684 | 690 | 681 | 685 | 7,600 |
2018/09/21 | 680 | 688 | 677 | 687 | 4,900 |
2018/09/20 | 678 | 682 | 675 | 676 | 3,800 |
2018/09/19 | 673 | 678 | 673 | 678 | 5,300 |
2018/09/18 | 675 | 675 | 673 | 674 | 1,200 |
2018/09/14 | 672 | 675 | 672 | 674 | 1,600 |
2018/09/13 | 677 | 677 | 672 | 672 | 1,300 |
2018/09/12 | 671 | 685 | 667 | 675 | 13,500 |
2018/09/11 | 669 | 674 | 669 | 670 | 3,800 |
2018/09/10 | 673 | 673 | 672 | 672 | 1,000 |
2018/09/07 | 675 | 675 | 672 | 673 | 1,500 |
2018/09/06 | 676 | 679 | 675 | 677 | 1,900 |
2018/09/05 | 678 | 680 | 675 | 675 | 1,100 |
2018/09/04 | 682 | 682 | 678 | 678 | 2,500 |
2018/09/03 | 682 | 682 | 678 | 682 | 2,900 |
2018/08/31 | 681 | 681 | 678 | 681 | 600 |
2018/08/30 | 681 | 681 | 678 | 681 | 1,100 |
2018/08/29 | 680 | 680 | 675 | 679 | 2,900 |
2018/08/28 | 678 | 680 | 677 | 677 | 2,300 |
2018/08/27 | 680 | 680 | 678 | 678 | 2,000 |
2018/08/24 | 675 | 677 | 674 | 677 | 1,100 |
2018/08/23 | 670 | 678 | 667 | 678 | 2,600 |
2018/08/22 | 667 | 670 | 666 | 667 | 3,800 |
2018/08/21 | 673 | 679 | 668 | 668 | 4,800 |
2018/08/20 | 678 | 679 | 673 | 673 | 1,100 |
2018/08/17 | 673 | 676 | 673 | 676 | 1,700 |
2018/08/16 | 675 | 679 | 673 | 674 | 1,700 |
2018/08/15 | 679 | 679 | 674 | 675 | 1,900 |
2018/08/14 | 677 | 680 | 676 | 679 | 2,200 |
2018/08/13 | 678 | 679 | 676 | 676 | 2,800 |
2018/08/10 | 682 | 684 | 679 | 683 | 1,900 |
2018/08/09 | 684 | 687 | 678 | 680 | 3,200 |
2018/08/08 | 685 | 686 | 680 | 686 | 1,200 |
2018/08/07 | 684 | 684 | 680 | 680 | 1,400 |
2018/08/06 | 688 | 688 | 685 | 686 | 2,300 |
2018/08/03 | 684 | 685 | 682 | 682 | 1,800 |
2018/08/02 | 688 | 688 | 683 | 683 | 900 |
2018/08/01 | 688 | 690 | 683 | 689 | 2,200 |
2018/07/31 | 684 | 687 | 682 | 687 | 2,100 |
2018/07/30 | 685 | 685 | 680 | 682 | 3,400 |
2018/07/27 | 681 | 685 | 681 | 685 | 3,600 |
2018/07/26 | 678 | 680 | 677 | 680 | 2,500 |
2018/07/25 | 675 | 678 | 675 | 678 | 2,000 |
2018/07/24 | 677 | 678 | 676 | 676 | 1,400 |
2018/07/23 | 676 | 676 | 670 | 676 | 4,400 |
2018/07/20 | 670 | 674 | 670 | 672 | 2,000 |
2018/07/19 | 676 | 677 | 673 | 677 | 2,700 |
2018/07/18 | 672 | 673 | 670 | 671 | 2,900 |
2018/07/17 | 669 | 673 | 669 | 671 | 2,100 |
2018/07/13 | 670 | 672 | 667 | 669 | 3,600 |
2018/07/12 | 670 | 672 | 669 | 670 | 1,200 |
2018/07/11 | 667 | 670 | 667 | 670 | 2,000 |
2018/07/10 | 670 | 672 | 666 | 669 | 3,100 |
2018/07/09 | 667 | 673 | 666 | 670 | 4,800 |
2018/07/06 | 675 | 682 | 666 | 677 | 12,500 |
2018/07/05 | 677 | 677 | 673 | 675 | 5,400 |
2018/07/04 | 680 | 680 | 676 | 678 | 3,100 |
2018/07/03 | 693 | 693 | 683 | 683 | 1,800 |
2018/07/02 | 685 | 685 | 684 | 684 | 800 |
2018/06/29 | 683 | 683 | 682 | 683 | 600 |
2018/06/28 | 681 | 685 | 681 | 683 | 1,000 |
2018/06/27 | 690 | 695 | 680 | 681 | 7,500 |
2018/06/26 | 694 | 698 | 689 | 696 | 3,900 |
2018/06/25 | 693 | 698 | 690 | 694 | 6,300 |
2018/06/22 | 695 | 700 | 692 | 699 | 3,900 |
2018/06/21 | 703 | 703 | 696 | 700 | 4,800 |
2018/06/20 | 700 | 700 | 698 | 700 | 5,100 |
2018/06/19 | 700 | 714 | 693 | 709 | 8,800 |
2018/06/18 | 700 | 707 | 696 | 700 | 19,200 |
2018/06/15 | 719 | 722 | 718 | 718 | 9,900 |
2018/06/14 | 719 | 722 | 719 | 719 | 3,300 |
2018/06/13 | 721 | 722 | 718 | 719 | 4,300 |
2018/06/12 | 720 | 722 | 719 | 719 | 5,400 |
2018/06/11 | 720 | 722 | 720 | 720 | 4,600 |
2018/06/08 | 719 | 723 | 718 | 720 | 10,500 |
2018/06/07 | 724 | 724 | 720 | 720 | 4,900 |
2018/06/06 | 719 | 724 | 718 | 720 | 7,000 |
2018/06/05 | 724 | 724 | 719 | 719 | 2,100 |
2018/06/04 | 721 | 723 | 718 | 718 | 4,900 |
2018/06/01 | 717 | 721 | 715 | 718 | 7,800 |
2018/05/31 | 722 | 723 | 717 | 717 | 3,000 |
2018/05/30 | 716 | 720 | 716 | 718 | 15,200 |
2018/05/29 | 720 | 724 | 716 | 719 | 11,000 |
2018/05/28 | 720 | 722 | 716 | 719 | 2,700 |
2018/05/25 | 723 | 723 | 716 | 717 | 5,100 |
2018/05/24 | 712 | 722 | 712 | 722 | 7,500 |
2018/05/23 | 721 | 721 | 711 | 712 | 17,300 |
2018/05/22 | 718 | 720 | 715 | 717 | 5,100 |
2018/05/21 | 712 | 715 | 711 | 715 | 5,300 |
2018/05/18 | 715 | 717 | 708 | 711 | 6,900 |
2018/05/17 | 721 | 721 | 713 | 715 | 3,700 |
2018/05/16 | 720 | 722 | 717 | 718 | 2,400 |
2018/05/15 | 718 | 721 | 717 | 720 | 6,500 |
2018/05/14 | 711 | 716 | 711 | 713 | 3,700 |
2018/05/11 | 712 | 715 | 711 | 711 | 3,100 |
2018/05/10 | 712 | 713 | 709 | 712 | 4,100 |
2018/05/09 | 716 | 716 | 711 | 711 | 4,400 |
2018/05/08 | 714 | 719 | 712 | 713 | 4,600 |
2018/05/07 | 709 | 714 | 709 | 713 | 7,500 |
2018/05/02 | 711 | 712 | 708 | 709 | 3,800 |
2018/05/01 | 704 | 716 | 702 | 712 | 6,500 |
2018/04/27 | 725 | 726 | 696 | 704 | 24,000 |
2018/04/26 | 694 | 707 | 694 | 701 | 20,500 |
2018/04/25 | 688 | 693 | 685 | 693 | 12,300 |
2018/04/24 | 685 | 686 | 684 | 686 | 6,200 |
2018/04/23 | 683 | 685 | 683 | 685 | 1,700 |
2018/04/20 | 685 | 687 | 683 | 685 | 4,700 |
2018/04/19 | 683 | 685 | 682 | 682 | 5,800 |
2018/04/18 | 680 | 681 | 677 | 678 | 5,600 |
2018/04/17 | 681 | 685 | 680 | 680 | 4,100 |
2018/04/16 | 680 | 682 | 680 | 682 | 800 |
2018/04/13 | 684 | 684 | 678 | 679 | 3,600 |
2018/04/12 | 681 | 685 | 678 | 680 | 3,800 |
2018/04/11 | 680 | 682 | 677 | 681 | 10,300 |
2018/04/10 | 689 | 689 | 679 | 680 | 14,200 |
2018/04/09 | 679 | 682 | 675 | 677 | 9,000 |
2018/04/06 | 681 | 684 | 679 | 679 | 10,000 |
2018/04/05 | 684 | 687 | 683 | 685 | 4,300 |
2018/04/04 | 682 | 690 | 682 | 683 | 3,700 |
2018/04/03 | 680 | 685 | 680 | 682 | 5,100 |
2018/04/02 | 681 | 685 | 678 | 679 | 12,600 |
2018/03/30 | 684 | 686 | 683 | 683 | 7,900 |
2018/03/29 | 690 | 690 | 680 | 680 | 6,800 |
2018/03/28 | 685 | 691 | 679 | 683 | 10,400 |
2018/03/27 | 682 | 684 | 681 | 682 | 4,600 |
2018/03/26 | 688 | 688 | 670 | 680 | 6,300 |
2018/03/23 | 692 | 692 | 671 | 691 | 10,800 |
2018/03/22 | 690 | 694 | 689 | 692 | 7,200 |
2018/03/20 | 698 | 698 | 690 | 690 | 3,500 |
2018/03/19 | 695 | 704 | 686 | 695 | 21,600 |
2018/03/16 | 679 | 692 | 677 | 688 | 9,800 |
2018/03/15 | 672 | 679 | 672 | 678 | 6,200 |
2018/03/14 | 672 | 672 | 668 | 671 | 3,400 |
2018/03/13 | 668 | 670 | 667 | 670 | 8,600 |
2018/03/12 | 673 | 673 | 669 | 670 | 5,600 |
2018/03/09 | 670 | 690 | 667 | 675 | 15,000 |
2018/03/08 | 680 | 680 | 672 | 672 | 15,900 |
2018/03/07 | 682 | 682 | 677 | 677 | 3,800 |
2018/03/06 | 681 | 683 | 678 | 681 | 3,100 |
2018/03/05 | 680 | 683 | 679 | 680 | 10,100 |
2018/03/02 | 680 | 681 | 680 | 681 | 4,300 |
2018/03/01 | 686 | 687 | 682 | 682 | 9,200 |
2018/02/28 | 683 | 688 | 683 | 686 | 4,100 |
2018/02/27 | 688 | 689 | 683 | 683 | 11,400 |
2018/02/26 | 689 | 690 | 685 | 688 | 7,100 |
2018/02/23 | 690 | 690 | 685 | 685 | 5,500 |
2018/02/22 | 688 | 690 | 685 | 690 | 13,100 |
2018/02/21 | 688 | 693 | 687 | 687 | 11,700 |
2018/02/20 | 690 | 691 | 688 | 690 | 9,400 |
2018/02/19 | 689 | 691 | 687 | 690 | 15,000 |
2018/02/16 | 682 | 690 | 682 | 688 | 10,100 |
2018/02/15 | 689 | 690 | 685 | 685 | 11,000 |
2018/02/14 | 690 | 694 | 688 | 692 | 6,900 |
2018/02/13 | 690 | 700 | 690 | 696 | 10,500 |
2018/02/09 | 670 | 699 | 670 | 694 | 12,300 |
2018/02/08 | 690 | 702 | 687 | 696 | 9,400 |
2018/02/07 | 715 | 715 | 683 | 688 | 17,100 |
2018/02/06 | 719 | 719 | 666 | 680 | 58,100 |
2018/02/05 | 731 | 732 | 725 | 728 | 12,900 |
2018/02/02 | 733 | 735 | 731 | 734 | 6,200 |
2018/02/01 | 732 | 732 | 729 | 731 | 4,800 |
2018/01/31 | 731 | 733 | 729 | 729 | 5,100 |
2018/01/30 | 732 | 738 | 732 | 734 | 9,000 |
2018/01/29 | 738 | 741 | 734 | 738 | 14,800 |
2018/01/26 | 727 | 735 | 727 | 732 | 14,100 |
2018/01/25 | 715 | 725 | 715 | 724 | 23,300 |
2018/01/24 | 712 | 716 | 712 | 715 | 8,200 |
2018/01/23 | 711 | 715 | 711 | 713 | 18,100 |
2018/01/22 | 711 | 714 | 711 | 712 | 19,100 |
2018/01/19 | 720 | 720 | 714 | 714 | 26,200 |
2018/01/18 | 721 | 722 | 720 | 720 | 18,700 |
2018/01/17 | 723 | 724 | 721 | 722 | 11,000 |
2018/01/16 | 733 | 736 | 720 | 724 | 51,600 |
2018/01/15 | 726 | 728 | 725 | 727 | 21,500 |
2018/01/12 | 725 | 727 | 725 | 725 | 15,200 |
2018/01/11 | 728 | 729 | 724 | 725 | 18,000 |
2018/01/10 | 726 | 729 | 726 | 729 | 22,600 |
2018/01/09 | 728 | 728 | 722 | 724 | 37,800 |
2018/01/05 | 726 | 727 | 723 | 726 | 27,200 |
2018/01/04 | 732 | 734 | 724 | 726 | 39,800 |