日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 278 285 278 282 4,100
2020/12/29 271 289 271 279 18,800
2020/12/28 272 280 271 271 4,700
2020/12/25 279 279 270 271 7,300
2020/12/24 275 275 273 274 3,400
2020/12/23 271 277 270 270 1,000
2020/12/22 280 280 269 270 5,200
2020/12/21 283 284 278 280 10,300
2020/12/18 289 289 287 287 3,300
2020/12/17 285 292 282 285 8,200
2020/12/16 294 297 292 297 8,300
2020/12/15 290 295 290 295 2,500
2020/12/14 290 294 289 289 2,400
2020/12/11 286 295 286 289 6,300
2020/12/10 285 286 285 286 8,300
2020/12/09 287 288 287 288 1,200
2020/12/08 286 291 286 287 4,700
2020/12/07 290 291 287 291 5,900
2020/12/04 283 286 283 285 2,800
2020/12/03 277 281 277 281 1,800
2020/12/02 280 281 279 280 2,600
2020/12/01 279 282 278 279 2,200
2020/11/30 284 286 275 275 6,000
2020/11/27 277 280 275 280 9,600
2020/11/26 274 276 274 274 13,200
2020/11/25 282 283 280 280 3,600
2020/11/24 282 284 273 281 13,600
2020/11/20 281 283 281 282 1,300
2020/11/19 288 288 279 281 8,300
2020/11/18 288 290 283 289 12,500
2020/11/17 298 301 287 287 32,200
2020/11/16 306 351 292 298 612,700
2020/11/13 294 295 291 291 8,300
2020/11/12 295 295 294 294 1,600
2020/11/11 299 299 294 294 2,000
2020/11/10 297 300 294 296 17,600
2020/11/09 293 295 292 294 4,800
2020/11/06 290 292 286 292 2,300
2020/11/05 290 291 290 291 400
2020/11/02 290 290 286 286 6,600
2020/10/30 285 288 285 288 1,600
2020/10/29 286 289 286 288 600
2020/10/28 290 291 289 289 3,100
2020/10/27 292 292 289 290 3,000
2020/10/26 292 292 289 290 1,500
2020/10/23 291 291 287 287 6,500
2020/10/22 293 294 289 289 1,600
2020/10/21 282 297 282 289 8,600
2020/10/20 288 288 281 282 4,000
2020/10/19 289 289 288 288 1,600
2020/10/16 289 289 289 289 300
2020/10/15 289 291 288 289 900
2020/10/14 291 292 287 289 4,100
2020/10/13 294 296 292 294 2,000
2020/10/12 293 298 293 296 4,700
2020/10/09 298 298 293 293 4,100
2020/10/08 295 298 293 297 5,000
2020/10/07 295 296 294 296 2,200
2020/10/06 294 294 292 294 15,100
2020/10/05 293 295 293 295 4,700
2020/10/02 295 295 291 293 2,000
2020/09/30 294 295 294 295 4,500
2020/09/29 296 296 294 294 3,000
2020/09/28 294 296 294 296 1,400
2020/09/25 297 297 291 295 7,800
2020/09/24 297 299 292 298 9,000
2020/09/23 298 299 296 298 2,300
2020/09/18 300 300 297 298 2,800
2020/09/17 301 302 300 301 1,300
2020/09/16 300 302 300 301 1,100
2020/09/15 300 302 300 302 5,800
2020/09/14 301 302 300 300 1,500
2020/09/11 301 301 298 301 1,900
2020/09/10 298 300 297 298 2,600
2020/09/09 301 301 297 298 2,400
2020/09/08 298 302 295 302 5,700
2020/09/07 288 292 288 292 6,500
2020/09/04 288 289 288 288 2,100
2020/09/03 287 289 287 288 2,000
2020/09/02 288 288 287 287 1,900
2020/09/01 288 288 286 286 1,800
2020/08/31 289 290 288 288 1,000
2020/08/28 289 290 288 288 2,400
2020/08/27 290 290 287 289 4,000
2020/08/26 289 290 287 290 3,600
2020/08/25 288 289 287 289 900
2020/08/24 290 290 288 289 1,100
2020/08/21 291 294 289 290 3,600
2020/08/20 292 292 290 291 700
2020/08/19 294 294 292 293 1,100
2020/08/18 297 297 291 295 3,900
2020/08/17 287 292 284 292 5,600
2020/08/14 282 287 281 287 3,300
2020/08/13 282 283 281 282 1,800
2020/08/12 282 284 280 282 3,300
2020/08/11 280 282 280 282 5,400
2020/08/07 280 282 280 280 6,600
2020/08/06 277 280 277 280 4,200
2020/08/05 278 278 277 277 800
2020/08/04 276 279 276 278 2,000
2020/08/03 276 279 276 276 4,100
2020/07/31 280 280 276 276 7,000
2020/07/30 282 282 280 280 3,900
2020/07/29 288 288 283 283 5,200
2020/07/28 290 290 288 288 500
2020/07/27 293 293 289 290 4,200
2020/07/22 285 290 285 289 4,400
2020/07/21 285 287 284 285 2,800
2020/07/20 285 286 283 284 8,500
2020/07/17 290 293 286 286 4,200
2020/07/16 289 291 288 288 2,800
2020/07/15 293 300 289 289 8,900
2020/07/14 291 291 290 291 3,200
2020/07/13 289 293 288 291 6,000
2020/07/10 303 303 293 293 9,000
2020/07/09 297 304 294 304 13,100
2020/07/08 290 295 287 289 23,300
2020/07/07 303 306 294 296 34,800
2020/07/06 283 357 279 310 396,800
2020/07/03 276 278 276 277 2,600
2020/07/02 278 278 276 277 3,300
2020/07/01 282 282 276 277 3,600
2020/06/30 275 279 275 277 8,600
2020/06/29 275 277 268 269 7,600
2020/06/26 281 281 273 278 5,000
2020/06/25 278 278 270 273 14,600
2020/06/24 280 284 280 283 8,500
2020/06/23 277 280 275 280 4,500
2020/06/22 271 278 271 274 3,800
2020/06/19 267 272 267 271 4,600
2020/06/18 265 268 260 268 9,600
2020/06/17 273 273 267 272 4,200
2020/06/16 274 275 269 273 14,400
2020/06/15 280 280 273 273 3,300
2020/06/12 267 285 266 274 16,300
2020/06/11 289 289 285 285 7,100
2020/06/10 288 289 288 289 2,000
2020/06/09 283 288 283 288 4,000
2020/06/08 283 288 280 283 9,200
2020/06/05 287 287 282 286 8,400
2020/06/04 288 289 285 289 2,000
2020/06/03 290 292 289 289 5,700
2020/06/02 287 288 284 284 1,400
2020/06/01 291 291 282 282 7,900
2020/05/29 288 292 288 291 7,600
2020/05/28 295 295 283 285 12,100
2020/05/27 294 294 288 291 10,000
2020/05/26 277 288 277 286 5,200
2020/05/25 272 276 268 274 15,300
2020/05/22 261 268 261 265 7,000
2020/05/21 256 267 256 261 14,700
2020/05/20 255 255 251 251 5,200
2020/05/19 253 256 251 255 5,900
2020/05/18 244 254 244 251 6,200
2020/05/15 245 245 240 242 12,100
2020/05/14 259 259 245 245 10,700
2020/05/13 250 257 249 257 6,500
2020/05/12 247 251 245 251 7,600
2020/05/11 242 247 241 245 10,600
2020/05/08 240 241 239 240 2,600
2020/05/07 241 242 239 240 6,000
2020/05/01 244 245 242 242 5,300
2020/04/30 242 249 240 246 11,800
2020/04/28 236 239 236 236 3,200
2020/04/27 233 239 230 235 11,900
2020/04/24 231 234 230 234 4,200
2020/04/23 233 233 231 231 2,400
2020/04/22 232 233 229 231 4,100
2020/04/21 238 238 229 233 7,100
2020/04/20 238 241 238 239 4,200
2020/04/17 234 241 234 237 15,500
2020/04/16 235 235 229 234 7,400
2020/04/15 228 235 227 234 7,900
2020/04/14 225 229 224 227 11,800
2020/04/13 228 228 222 225 15,100
2020/04/10 228 298 222 223 121,700
2020/04/09 226 232 226 226 3,000
2020/04/08 228 237 221 228 7,300
2020/04/07 225 235 224 232 5,700
2020/04/06 221 223 221 222 4,800
2020/04/03 223 224 221 221 5,200
2020/04/02 222 229 219 223 4,900
2020/04/01 226 228 222 222 4,800
2020/03/31 224 227 221 226 12,900
2020/03/30 244 250 231 232 15,100
2020/03/27 267 267 239 244 9,400
2020/03/26 245 245 235 237 10,100
2020/03/25 238 250 234 245 8,900
2020/03/24 241 242 230 234 5,700
2020/03/23 230 233 221 233 3,400
2020/03/19 231 232 217 232 8,800
2020/03/18 230 235 226 231 1,200
2020/03/17 214 230 210 224 8,000
2020/03/16 225 231 217 219 5,400
2020/03/13 220 227 214 216 9,500
2020/03/12 251 251 231 238 17,100
2020/03/11 263 267 250 254 5,400
2020/03/10 255 255 233 255 29,500
2020/03/09 260 265 256 260 29,300
2020/03/06 301 301 289 292 5,600
2020/03/05 302 305 302 302 1,400
2020/03/04 300 304 296 299 2,200
2020/03/03 311 311 301 305 4,900
2020/03/02 288 312 288 310 13,000
2020/02/28 326 327 288 288 26,000
2020/02/27 335 335 328 330 9,600
2020/02/26 330 335 330 335 4,500
2020/02/25 333 338 330 331 11,300
2020/02/21 342 346 342 346 2,300
2020/02/20 345 345 343 343 1,400
2020/02/19 342 345 342 345 1,400
2020/02/18 344 346 341 342 5,200
2020/02/17 346 346 341 341 10,700
2020/02/14 350 350 348 348 14,100
2020/02/13 351 351 349 351 1,100
2020/02/12 352 353 349 349 18,600
2020/02/10 354 354 351 352 6,400
2020/02/07 350 352 349 352 6,200
2020/02/06 353 354 349 349 13,200
2020/02/05 351 358 349 349 9,900
2020/02/04 345 349 344 349 3,100
2020/02/03 353 363 344 344 18,700
2020/01/31 362 363 343 345 18,600
2020/01/30 371 371 361 361 12,200
2020/01/29 376 376 370 370 12,500
2020/01/28 377 379 375 375 6,000
2020/01/27 399 399 377 385 26,700
2020/01/24 399 408 392 392 19,000
2020/01/23 391 396 389 396 5,800
2020/01/22 392 394 388 390 10,500
2020/01/21 389 391 385 391 31,600
2020/01/20 389 392 386 389 13,200
2020/01/17 393 396 387 388 10,800
2020/01/16 401 401 392 392 9,000
2020/01/15 393 403 392 403 5,700
2020/01/14 421 421 393 393 19,000
2020/01/10 405 407 400 405 6,900
2020/01/09 405 407 403 406 2,700
2020/01/08 405 407 391 403 27,300
2020/01/07 413 413 405 405 5,400
2020/01/06 419 420 403 403 15,500

このページの先頭へ