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 |
---|---|---|---|---|---|
2019/12/30 | 425 | 437 | 420 | 427 | 28,200 |
2019/12/27 | 416 | 429 | 408 | 428 | 80,100 |
2019/12/26 | 425 | 454 | 425 | 440 | 136,600 |
2019/12/25 | 414 | 447 | 407 | 430 | 161,500 |
2019/12/24 | 373 | 450 | 371 | 422 | 221,500 |
2019/12/23 | 372 | 373 | 365 | 372 | 21,700 |
2019/12/20 | 380 | 380 | 371 | 372 | 15,100 |
2019/12/19 | 388 | 388 | 371 | 381 | 15,400 |
2019/12/18 | 391 | 391 | 388 | 391 | 7,500 |
2019/12/17 | 389 | 390 | 385 | 388 | 16,900 |
2019/12/16 | 392 | 393 | 388 | 388 | 13,900 |
2019/12/13 | 392 | 393 | 392 | 392 | 4,600 |
2019/12/12 | 390 | 396 | 390 | 392 | 11,200 |
2019/12/11 | 391 | 392 | 390 | 391 | 3,600 |
2019/12/10 | 392 | 392 | 390 | 391 | 4,700 |
2019/12/09 | 391 | 391 | 388 | 389 | 8,900 |
2019/12/06 | 392 | 392 | 390 | 390 | 2,800 |
2019/12/05 | 389 | 393 | 389 | 391 | 9,500 |
2019/12/04 | 387 | 389 | 387 | 389 | 3,100 |
2019/12/03 | 387 | 390 | 387 | 389 | 8,400 |
2019/12/02 | 389 | 389 | 387 | 387 | 5,500 |
2019/11/29 | 389 | 389 | 388 | 389 | 7,000 |
2019/11/28 | 389 | 389 | 387 | 389 | 3,300 |
2019/11/27 | 389 | 389 | 388 | 388 | 5,000 |
2019/11/26 | 387 | 389 | 387 | 387 | 4,900 |
2019/11/25 | 388 | 389 | 387 | 387 | 9,400 |
2019/11/22 | 388 | 388 | 387 | 388 | 3,500 |
2019/11/21 | 383 | 387 | 383 | 385 | 3,600 |
2019/11/20 | 385 | 386 | 383 | 385 | 4,100 |
2019/11/19 | 389 | 389 | 385 | 385 | 4,400 |
2019/11/18 | 386 | 389 | 386 | 387 | 3,600 |
2019/11/15 | 386 | 387 | 384 | 386 | 3,600 |
2019/11/14 | 386 | 386 | 385 | 386 | 3,800 |
2019/11/13 | 386 | 388 | 385 | 386 | 4,900 |
2019/11/12 | 385 | 386 | 385 | 386 | 2,200 |
2019/11/11 | 383 | 385 | 383 | 384 | 5,800 |
2019/11/08 | 385 | 385 | 381 | 383 | 9,300 |
2019/11/07 | 382 | 384 | 382 | 383 | 5,600 |
2019/11/06 | 384 | 385 | 383 | 385 | 4,300 |
2019/11/05 | 384 | 385 | 383 | 383 | 8,300 |
2019/11/01 | 384 | 385 | 383 | 385 | 4,600 |
2019/10/31 | 382 | 384 | 382 | 382 | 3,500 |
2019/10/30 | 385 | 385 | 382 | 383 | 3,900 |
2019/10/29 | 385 | 385 | 382 | 384 | 5,600 |
2019/10/28 | 385 | 385 | 384 | 384 | 1,600 |
2019/10/25 | 385 | 385 | 384 | 385 | 5,700 |
2019/10/24 | 385 | 385 | 384 | 385 | 2,700 |
2019/10/23 | 382 | 384 | 382 | 383 | 3,600 |
2019/10/21 | 382 | 384 | 382 | 382 | 6,400 |
2019/10/18 | 383 | 383 | 382 | 383 | 3,800 |
2019/10/17 | 385 | 385 | 382 | 383 | 2,900 |
2019/10/16 | 383 | 384 | 382 | 384 | 5,800 |
2019/10/15 | 385 | 385 | 382 | 382 | 6,900 |
2019/10/11 | 385 | 385 | 384 | 385 | 900 |
2019/10/10 | 383 | 385 | 383 | 384 | 1,700 |
2019/10/09 | 384 | 386 | 382 | 383 | 6,500 |
2019/10/08 | 392 | 392 | 390 | 392 | 2,500 |
2019/10/07 | 392 | 393 | 390 | 392 | 5,800 |
2019/10/04 | 385 | 388 | 385 | 388 | 2,700 |
2019/10/03 | 387 | 387 | 386 | 386 | 900 |
2019/10/02 | 385 | 388 | 385 | 388 | 2,800 |
2019/10/01 | 385 | 388 | 385 | 388 | 2,700 |
2019/09/30 | 385 | 388 | 382 | 387 | 15,400 |
2019/09/27 | 388 | 389 | 382 | 385 | 21,500 |
2019/09/26 | 389 | 389 | 386 | 388 | 5,200 |
2019/09/25 | 387 | 389 | 387 | 389 | 4,100 |
2019/09/24 | 384 | 387 | 382 | 387 | 6,000 |
2019/09/20 | 382 | 385 | 382 | 382 | 5,200 |
2019/09/19 | 386 | 390 | 382 | 383 | 14,900 |
2019/09/18 | 384 | 391 | 384 | 391 | 4,000 |
2019/09/17 | 385 | 393 | 385 | 388 | 13,700 |
2019/09/13 | 384 | 384 | 379 | 382 | 24,500 |
2019/09/12 | 369 | 369 | 364 | 368 | 4,600 |
2019/09/11 | 367 | 369 | 367 | 369 | 4,800 |
2019/09/10 | 365 | 367 | 364 | 367 | 11,500 |
2019/09/09 | 359 | 365 | 359 | 365 | 3,100 |
2019/09/06 | 355 | 358 | 354 | 358 | 4,100 |
2019/09/05 | 358 | 358 | 353 | 354 | 4,400 |
2019/09/04 | 352 | 353 | 350 | 353 | 2,600 |
2019/09/03 | 357 | 357 | 351 | 352 | 5,800 |
2019/09/02 | 347 | 350 | 346 | 349 | 5,000 |
2019/08/30 | 349 | 354 | 349 | 349 | 2,100 |
2019/08/29 | 346 | 349 | 344 | 348 | 33,400 |
2019/08/28 | 366 | 368 | 365 | 365 | 500 |
2019/08/27 | 370 | 370 | 361 | 366 | 4,700 |
2019/08/26 | 365 | 368 | 365 | 368 | 5,300 |
2019/08/23 | 367 | 370 | 367 | 368 | 1,500 |
2019/08/22 | 367 | 369 | 366 | 367 | 1,300 |
2019/08/21 | 368 | 369 | 365 | 367 | 2,900 |
2019/08/20 | 374 | 374 | 367 | 367 | 2,300 |
2019/08/19 | 370 | 370 | 367 | 367 | 2,000 |
2019/08/16 | 365 | 368 | 365 | 368 | 2,200 |
2019/08/15 | 370 | 372 | 365 | 365 | 3,500 |
2019/08/14 | 377 | 377 | 372 | 375 | 2,100 |
2019/08/13 | 376 | 377 | 372 | 372 | 1,700 |
2019/08/09 | 373 | 376 | 373 | 375 | 2,200 |
2019/08/08 | 375 | 375 | 373 | 373 | 1,300 |
2019/08/07 | 377 | 377 | 373 | 375 | 2,600 |
2019/08/06 | 374 | 378 | 372 | 378 | 3,100 |
2019/08/05 | 385 | 385 | 373 | 374 | 12,600 |
2019/08/02 | 383 | 385 | 383 | 385 | 3,100 |
2019/08/01 | 385 | 387 | 383 | 387 | 3,100 |
2019/07/31 | 386 | 387 | 385 | 386 | 1,100 |
2019/07/30 | 388 | 388 | 384 | 386 | 4,400 |
2019/07/29 | 388 | 388 | 385 | 388 | 1,300 |
2019/07/26 | 389 | 389 | 388 | 388 | 4,800 |
2019/07/25 | 387 | 389 | 387 | 389 | 1,800 |
2019/07/24 | 388 | 389 | 385 | 387 | 2,500 |
2019/07/23 | 388 | 388 | 385 | 388 | 3,500 |
2019/07/22 | 385 | 388 | 383 | 386 | 5,300 |
2019/07/19 | 385 | 388 | 383 | 384 | 13,700 |
2019/07/18 | 390 | 390 | 387 | 387 | 9,000 |
2019/07/17 | 388 | 391 | 388 | 391 | 3,200 |
2019/07/16 | 391 | 392 | 388 | 388 | 8,300 |
2019/07/12 | 391 | 394 | 391 | 391 | 5,000 |
2019/07/11 | 394 | 395 | 391 | 391 | 5,800 |
2019/07/10 | 393 | 396 | 391 | 395 | 6,900 |
2019/07/09 | 391 | 400 | 390 | 393 | 26,200 |
2019/07/08 | 400 | 409 | 392 | 409 | 27,700 |
2019/07/05 | 392 | 392 | 391 | 392 | 7,100 |
2019/07/04 | 391 | 392 | 390 | 392 | 4,800 |
2019/07/03 | 391 | 392 | 388 | 391 | 5,600 |
2019/07/02 | 392 | 395 | 389 | 390 | 8,200 |
2019/07/01 | 392 | 392 | 388 | 391 | 5,800 |
2019/06/28 | 392 | 392 | 389 | 389 | 4,900 |
2019/06/27 | 392 | 392 | 388 | 388 | 6,900 |
2019/06/26 | 387 | 393 | 386 | 393 | 5,300 |
2019/06/25 | 391 | 392 | 387 | 387 | 11,000 |
2019/06/24 | 392 | 394 | 389 | 389 | 4,100 |
2019/06/21 | 391 | 392 | 388 | 390 | 2,000 |
2019/06/20 | 387 | 392 | 386 | 392 | 3,400 |
2019/06/19 | 391 | 391 | 386 | 391 | 2,200 |
2019/06/18 | 385 | 394 | 385 | 389 | 4,800 |
2019/06/17 | 397 | 401 | 397 | 399 | 3,600 |
2019/06/14 | 398 | 398 | 396 | 397 | 1,700 |
2019/06/13 | 399 | 399 | 395 | 398 | 2,400 |
2019/06/12 | 399 | 399 | 397 | 399 | 2,200 |
2019/06/11 | 399 | 399 | 396 | 399 | 2,800 |
2019/06/10 | 398 | 399 | 395 | 395 | 3,000 |
2019/06/07 | 394 | 397 | 394 | 396 | 2,400 |
2019/06/06 | 396 | 397 | 395 | 395 | 900 |
2019/06/05 | 393 | 398 | 393 | 394 | 1,400 |
2019/06/04 | 390 | 394 | 390 | 393 | 5,500 |
2019/06/03 | 396 | 399 | 392 | 394 | 2,900 |
2019/05/31 | 403 | 403 | 398 | 399 | 2,100 |
2019/05/30 | 400 | 405 | 400 | 401 | 4,300 |
2019/05/29 | 398 | 400 | 396 | 400 | 2,800 |
2019/05/28 | 402 | 402 | 401 | 401 | 1,500 |
2019/05/27 | 409 | 409 | 400 | 403 | 4,100 |
2019/05/24 | 403 | 406 | 403 | 406 | 1,700 |
2019/05/23 | 401 | 407 | 401 | 402 | 3,500 |
2019/05/22 | 403 | 403 | 400 | 400 | 1,300 |
2019/05/21 | 396 | 404 | 394 | 404 | 2,000 |
2019/05/20 | 398 | 400 | 393 | 396 | 3,400 |
2019/05/17 | 394 | 403 | 391 | 399 | 3,100 |
2019/05/16 | 402 | 409 | 394 | 398 | 3,700 |
2019/05/15 | 401 | 413 | 401 | 401 | 17,100 |
2019/05/14 | 404 | 419 | 401 | 413 | 5,400 |
2019/05/13 | 419 | 419 | 412 | 418 | 6,800 |
2019/05/10 | 413 | 423 | 413 | 423 | 6,000 |
2019/05/09 | 424 | 428 | 410 | 416 | 11,300 |
2019/05/08 | 429 | 429 | 427 | 429 | 1,400 |
2019/05/07 | 427 | 430 | 427 | 429 | 1,400 |
2019/04/26 | 435 | 435 | 427 | 430 | 11,100 |
2019/04/25 | 425 | 430 | 425 | 427 | 3,100 |
2019/04/24 | 424 | 429 | 422 | 425 | 4,500 |
2019/04/23 | 422 | 423 | 421 | 421 | 2,200 |
2019/04/22 | 422 | 423 | 420 | 423 | 4,100 |
2019/04/19 | 425 | 426 | 422 | 422 | 3,500 |
2019/04/18 | 433 | 433 | 425 | 425 | 2,300 |
2019/04/17 | 426 | 427 | 425 | 425 | 4,000 |
2019/04/16 | 428 | 429 | 425 | 427 | 3,500 |
2019/04/15 | 427 | 429 | 421 | 429 | 4,400 |
2019/04/12 | 427 | 430 | 425 | 427 | 8,700 |
2019/04/11 | 430 | 430 | 426 | 427 | 2,100 |
2019/04/10 | 432 | 432 | 427 | 427 | 5,200 |
2019/04/09 | 433 | 433 | 430 | 432 | 2,100 |
2019/04/08 | 431 | 435 | 429 | 433 | 14,900 |
2019/04/05 | 433 | 440 | 428 | 433 | 19,700 |
2019/04/04 | 428 | 433 | 428 | 432 | 1,900 |
2019/04/03 | 432 | 435 | 426 | 427 | 7,100 |
2019/04/02 | 433 | 435 | 431 | 432 | 8,500 |
2019/04/01 | 432 | 435 | 422 | 430 | 11,600 |
2019/03/29 | 431 | 436 | 430 | 434 | 3,100 |
2019/03/28 | 431 | 436 | 431 | 431 | 2,300 |
2019/03/27 | 438 | 439 | 435 | 436 | 5,300 |
2019/03/26 | 436 | 438 | 424 | 426 | 18,800 |
2019/03/25 | 435 | 440 | 433 | 437 | 5,900 |
2019/03/22 | 435 | 437 | 426 | 437 | 13,200 |
2019/03/20 | 434 | 436 | 431 | 435 | 2,400 |
2019/03/19 | 434 | 437 | 434 | 436 | 2,900 |
2019/03/18 | 433 | 436 | 432 | 434 | 4,700 |
2019/03/15 | 439 | 440 | 437 | 437 | 2,500 |
2019/03/14 | 438 | 441 | 438 | 440 | 5,000 |
2019/03/13 | 431 | 438 | 426 | 438 | 9,500 |
2019/03/12 | 431 | 435 | 430 | 431 | 2,700 |
2019/03/11 | 437 | 440 | 431 | 431 | 9,500 |
2019/03/08 | 448 | 448 | 441 | 442 | 3,400 |
2019/03/07 | 448 | 449 | 443 | 448 | 3,100 |
2019/03/06 | 445 | 448 | 445 | 447 | 2,500 |
2019/03/05 | 445 | 448 | 441 | 447 | 4,100 |
2019/03/04 | 442 | 446 | 442 | 445 | 6,400 |
2019/03/01 | 441 | 443 | 440 | 442 | 6,400 |
2019/02/28 | 442 | 444 | 440 | 441 | 4,800 |
2019/02/27 | 445 | 445 | 443 | 444 | 4,000 |
2019/02/26 | 440 | 443 | 440 | 441 | 9,300 |
2019/02/25 | 448 | 448 | 442 | 442 | 5,200 |
2019/02/22 | 447 | 447 | 442 | 446 | 5,900 |
2019/02/21 | 442 | 447 | 442 | 445 | 6,800 |
2019/02/20 | 446 | 450 | 442 | 446 | 9,300 |
2019/02/19 | 452 | 453 | 438 | 446 | 10,700 |
2019/02/18 | 455 | 456 | 451 | 453 | 5,800 |
2019/02/15 | 451 | 454 | 450 | 454 | 4,200 |
2019/02/14 | 451 | 453 | 450 | 451 | 6,300 |
2019/02/13 | 454 | 457 | 447 | 450 | 6,800 |
2019/02/12 | 453 | 457 | 450 | 456 | 6,700 |
2019/02/08 | 457 | 463 | 450 | 454 | 9,300 |
2019/02/07 | 480 | 480 | 463 | 463 | 21,300 |
2019/02/06 | 482 | 484 | 475 | 476 | 13,500 |
2019/02/05 | 485 | 485 | 482 | 485 | 7,200 |
2019/02/04 | 484 | 485 | 480 | 485 | 13,400 |
2019/02/01 | 484 | 488 | 484 | 487 | 6,900 |
2019/01/31 | 487 | 487 | 485 | 485 | 3,200 |
2019/01/30 | 493 | 493 | 486 | 488 | 7,700 |
2019/01/29 | 483 | 493 | 483 | 493 | 8,300 |
2019/01/28 | 478 | 483 | 475 | 483 | 15,900 |
2019/01/25 | 492 | 492 | 477 | 481 | 26,700 |
2019/01/24 | 486 | 489 | 484 | 486 | 18,200 |
2019/01/23 | 486 | 489 | 483 | 486 | 11,200 |
2019/01/22 | 487 | 489 | 485 | 485 | 18,500 |
2019/01/21 | 490 | 495 | 482 | 487 | 27,000 |
2019/01/18 | 490 | 496 | 486 | 492 | 23,600 |
2019/01/17 | 492 | 502 | 490 | 490 | 44,500 |
2019/01/16 | 507 | 515 | 487 | 492 | 122,600 |
2019/01/15 | 578 | 588 | 577 | 587 | 7,800 |
2019/01/11 | 579 | 581 | 577 | 578 | 3,700 |
2019/01/10 | 582 | 590 | 580 | 581 | 8,200 |
2019/01/09 | 580 | 583 | 580 | 583 | 4,300 |
2019/01/08 | 576 | 582 | 576 | 580 | 3,100 |
2019/01/07 | 575 | 580 | 575 | 576 | 6,200 |
2019/01/04 | 541 | 578 | 536 | 570 | 14,600 |