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 |
---|---|---|---|---|---|
2021/12/30 | 330 | 330 | 325 | 326 | 800 |
2021/12/29 | 323 | 327 | 323 | 324 | 1,400 |
2021/12/28 | 324 | 325 | 323 | 323 | 2,600 |
2021/12/27 | 331 | 331 | 323 | 323 | 3,100 |
2021/12/24 | 322 | 322 | 311 | 322 | 5,100 |
2021/12/23 | 321 | 325 | 320 | 322 | 4,200 |
2021/12/22 | 328 | 328 | 321 | 321 | 1,100 |
2021/12/21 | 338 | 338 | 317 | 325 | 10,800 |
2021/12/20 | 339 | 342 | 338 | 339 | 4,200 |
2021/12/17 | 345 | 345 | 339 | 342 | 6,300 |
2021/12/16 | 352 | 353 | 347 | 352 | 2,400 |
2021/12/15 | 356 | 356 | 350 | 350 | 2,300 |
2021/12/14 | 350 | 356 | 349 | 351 | 2,900 |
2021/12/13 | 347 | 350 | 347 | 350 | 800 |
2021/12/10 | 347 | 347 | 347 | 347 | 800 |
2021/12/09 | 348 | 349 | 347 | 347 | 2,500 |
2021/12/08 | 346 | 348 | 345 | 347 | 2,800 |
2021/12/07 | 345 | 348 | 345 | 346 | 900 |
2021/12/06 | 338 | 347 | 338 | 345 | 6,300 |
2021/12/03 | 338 | 339 | 338 | 339 | 1,000 |
2021/12/02 | 338 | 350 | 338 | 338 | 14,000 |
2021/12/01 | 342 | 345 | 342 | 343 | 1,000 |
2021/11/30 | 346 | 348 | 341 | 344 | 2,200 |
2021/11/29 | 345 | 349 | 345 | 346 | 1,400 |
2021/11/26 | 360 | 360 | 341 | 344 | 17,800 |
2021/11/25 | 356 | 358 | 355 | 358 | 3,500 |
2021/11/24 | 355 | 355 | 352 | 354 | 1,800 |
2021/11/22 | 353 | 360 | 352 | 354 | 2,500 |
2021/11/19 | 359 | 359 | 350 | 352 | 3,200 |
2021/11/18 | 355 | 355 | 350 | 353 | 1,600 |
2021/11/17 | 357 | 359 | 355 | 355 | 1,500 |
2021/11/16 | 360 | 367 | 359 | 360 | 16,300 |
2021/11/15 | 357 | 359 | 351 | 359 | 6,900 |
2021/11/12 | 351 | 351 | 348 | 348 | 1,500 |
2021/11/11 | 357 | 357 | 348 | 351 | 2,100 |
2021/11/10 | 360 | 362 | 349 | 356 | 8,700 |
2021/11/09 | 363 | 391 | 357 | 357 | 84,200 |
2021/11/08 | 345 | 355 | 342 | 355 | 15,400 |
2021/11/05 | 345 | 345 | 342 | 342 | 1,400 |
2021/11/04 | 345 | 345 | 341 | 344 | 3,600 |
2021/11/02 | 342 | 342 | 341 | 341 | 1,100 |
2021/11/01 | 345 | 347 | 342 | 342 | 2,500 |
2021/10/29 | 344 | 345 | 339 | 345 | 1,900 |
2021/10/28 | 343 | 344 | 343 | 344 | 5,400 |
2021/10/27 | 345 | 345 | 340 | 343 | 6,000 |
2021/10/26 | 350 | 350 | 340 | 343 | 8,000 |
2021/10/25 | 338 | 346 | 338 | 342 | 7,700 |
2021/10/22 | 344 | 346 | 338 | 338 | 19,600 |
2021/10/21 | 350 | 353 | 347 | 348 | 6,500 |
2021/10/20 | 350 | 354 | 350 | 354 | 4,100 |
2021/10/19 | 348 | 349 | 348 | 348 | 2,000 |
2021/10/18 | 345 | 348 | 342 | 348 | 6,600 |
2021/10/15 | 345 | 348 | 344 | 345 | 4,900 |
2021/10/14 | 348 | 349 | 343 | 344 | 9,500 |
2021/10/13 | 356 | 356 | 350 | 350 | 32,800 |
2021/10/12 | 374 | 384 | 360 | 364 | 61,700 |
2021/10/11 | 360 | 437 | 360 | 371 | 333,200 |
2021/10/08 | 345 | 357 | 345 | 357 | 8,700 |
2021/10/07 | 346 | 346 | 343 | 344 | 1,300 |
2021/10/06 | 344 | 344 | 342 | 343 | 500 |
2021/10/05 | 347 | 348 | 341 | 341 | 3,300 |
2021/10/04 | 346 | 348 | 346 | 348 | 1,300 |
2021/10/01 | 344 | 347 | 343 | 347 | 1,200 |
2021/09/30 | 344 | 344 | 344 | 344 | 700 |
2021/09/29 | 343 | 348 | 343 | 344 | 3,400 |
2021/09/28 | 346 | 346 | 344 | 346 | 1,100 |
2021/09/27 | 348 | 348 | 343 | 346 | 7,400 |
2021/09/24 | 340 | 343 | 340 | 343 | 1,800 |
2021/09/22 | 344 | 344 | 338 | 339 | 4,100 |
2021/09/21 | 342 | 344 | 342 | 343 | 2,500 |
2021/09/17 | 349 | 350 | 349 | 349 | 2,100 |
2021/09/16 | 347 | 349 | 347 | 347 | 1,700 |
2021/09/15 | 348 | 350 | 347 | 350 | 3,700 |
2021/09/14 | 347 | 347 | 345 | 347 | 9,400 |
2021/09/13 | 345 | 345 | 345 | 345 | 2,400 |
2021/09/10 | 342 | 344 | 342 | 344 | 1,100 |
2021/09/09 | 341 | 342 | 341 | 341 | 1,900 |
2021/09/08 | 339 | 341 | 339 | 339 | 2,800 |
2021/09/07 | 339 | 339 | 339 | 339 | 300 |
2021/09/06 | 342 | 342 | 339 | 340 | 1,500 |
2021/09/03 | 338 | 340 | 338 | 340 | 1,900 |
2021/09/02 | 338 | 338 | 338 | 338 | 2,900 |
2021/09/01 | 340 | 340 | 339 | 339 | 1,500 |
2021/08/31 | 339 | 341 | 338 | 340 | 1,500 |
2021/08/30 | 341 | 341 | 338 | 338 | 1,700 |
2021/08/27 | 350 | 350 | 338 | 339 | 9,100 |
2021/08/26 | 345 | 350 | 341 | 350 | 7,900 |
2021/08/25 | 340 | 343 | 339 | 342 | 2,200 |
2021/08/24 | 339 | 340 | 338 | 338 | 1,200 |
2021/08/23 | 339 | 339 | 338 | 338 | 1,600 |
2021/08/20 | 339 | 339 | 338 | 338 | 3,300 |
2021/08/19 | 339 | 339 | 339 | 339 | 600 |
2021/08/18 | 339 | 340 | 338 | 340 | 1,100 |
2021/08/17 | 339 | 339 | 337 | 337 | 800 |
2021/08/16 | 338 | 338 | 338 | 338 | 400 |
2021/08/13 | 340 | 340 | 338 | 340 | 3,000 |
2021/08/12 | 338 | 340 | 338 | 340 | 7,800 |
2021/08/11 | 340 | 340 | 338 | 338 | 1,000 |
2021/08/10 | 338 | 338 | 338 | 338 | 700 |
2021/08/06 | 336 | 339 | 336 | 338 | 3,600 |
2021/08/05 | 339 | 339 | 339 | 339 | 2,900 |
2021/08/04 | 339 | 339 | 336 | 336 | 300 |
2021/08/03 | 337 | 337 | 336 | 336 | 600 |
2021/08/02 | 336 | 337 | 336 | 336 | 3,400 |
2021/07/30 | 338 | 338 | 338 | 338 | 900 |
2021/07/29 | 337 | 338 | 337 | 338 | 300 |
2021/07/28 | 339 | 339 | 338 | 338 | 400 |
2021/07/27 | 340 | 340 | 338 | 339 | 2,000 |
2021/07/26 | 338 | 340 | 338 | 339 | 1,800 |
2021/07/21 | 338 | 338 | 338 | 338 | 700 |
2021/07/19 | 339 | 339 | 339 | 339 | 600 |
2021/07/16 | 337 | 338 | 337 | 338 | 1,100 |
2021/07/15 | 337 | 341 | 337 | 339 | 2,600 |
2021/07/14 | 336 | 344 | 335 | 336 | 17,900 |
2021/07/13 | 331 | 333 | 331 | 333 | 3,400 |
2021/07/12 | 332 | 342 | 332 | 333 | 3,800 |
2021/07/09 | 329 | 335 | 328 | 331 | 5,100 |
2021/07/08 | 338 | 338 | 328 | 337 | 4,400 |
2021/07/07 | 329 | 338 | 329 | 338 | 4,300 |
2021/07/06 | 331 | 332 | 330 | 330 | 2,200 |
2021/07/05 | 330 | 332 | 329 | 331 | 1,500 |
2021/07/02 | 335 | 335 | 329 | 329 | 4,600 |
2021/07/01 | 331 | 337 | 331 | 335 | 1,200 |
2021/06/30 | 332 | 335 | 330 | 331 | 2,600 |
2021/06/29 | 331 | 332 | 331 | 332 | 200 |
2021/06/28 | 330 | 332 | 330 | 332 | 2,000 |
2021/06/25 | 336 | 336 | 333 | 336 | 2,400 |
2021/06/24 | 337 | 337 | 334 | 335 | 2,800 |
2021/06/23 | 333 | 335 | 332 | 334 | 2,900 |
2021/06/22 | 333 | 334 | 329 | 333 | 3,400 |
2021/06/21 | 332 | 334 | 328 | 334 | 5,100 |
2021/06/18 | 332 | 332 | 332 | 332 | 300 |
2021/06/17 | 331 | 335 | 331 | 334 | 2,600 |
2021/06/16 | 338 | 338 | 336 | 338 | 2,600 |
2021/06/15 | 333 | 341 | 333 | 339 | 7,200 |
2021/06/14 | 344 | 345 | 332 | 332 | 9,300 |
2021/06/11 | 337 | 342 | 336 | 342 | 3,500 |
2021/06/10 | 334 | 337 | 333 | 337 | 5,700 |
2021/06/09 | 335 | 335 | 332 | 335 | 1,100 |
2021/06/08 | 334 | 334 | 332 | 332 | 1,600 |
2021/06/07 | 334 | 334 | 332 | 334 | 1,200 |
2021/06/04 | 336 | 336 | 333 | 334 | 2,600 |
2021/06/03 | 335 | 335 | 334 | 334 | 2,000 |
2021/06/02 | 335 | 336 | 335 | 336 | 800 |
2021/06/01 | 333 | 335 | 333 | 335 | 700 |
2021/05/31 | 335 | 335 | 335 | 335 | 1,800 |
2021/05/28 | 335 | 336 | 332 | 332 | 3,200 |
2021/05/27 | 333 | 334 | 331 | 334 | 5,700 |
2021/05/26 | 332 | 333 | 331 | 333 | 1,500 |
2021/05/25 | 335 | 335 | 331 | 332 | 3,500 |
2021/05/24 | 335 | 335 | 332 | 335 | 2,900 |
2021/05/21 | 331 | 335 | 331 | 335 | 1,900 |
2021/05/20 | 331 | 332 | 331 | 331 | 3,000 |
2021/05/19 | 335 | 335 | 334 | 334 | 1,500 |
2021/05/18 | 335 | 337 | 335 | 335 | 4,300 |
2021/05/17 | 338 | 338 | 335 | 335 | 2,900 |
2021/05/14 | 335 | 337 | 335 | 337 | 4,300 |
2021/05/13 | 335 | 336 | 335 | 335 | 1,500 |
2021/05/12 | 337 | 337 | 335 | 335 | 2,200 |
2021/05/11 | 337 | 337 | 335 | 337 | 6,400 |
2021/05/10 | 336 | 337 | 335 | 336 | 3,800 |
2021/05/07 | 336 | 337 | 335 | 335 | 5,600 |
2021/05/06 | 336 | 337 | 336 | 336 | 1,900 |
2021/04/30 | 337 | 337 | 335 | 335 | 2,100 |
2021/04/28 | 336 | 339 | 336 | 337 | 1,300 |
2021/04/27 | 338 | 339 | 336 | 336 | 3,700 |
2021/04/26 | 335 | 342 | 335 | 342 | 3,400 |
2021/04/23 | 340 | 344 | 336 | 336 | 4,600 |
2021/04/22 | 341 | 342 | 340 | 342 | 1,600 |
2021/04/21 | 336 | 338 | 336 | 338 | 6,300 |
2021/04/20 | 342 | 347 | 335 | 335 | 21,400 |
2021/04/19 | 345 | 354 | 343 | 344 | 8,400 |
2021/04/16 | 345 | 345 | 339 | 340 | 3,000 |
2021/04/15 | 337 | 345 | 337 | 345 | 2,000 |
2021/04/14 | 346 | 346 | 338 | 338 | 5,200 |
2021/04/13 | 335 | 358 | 335 | 350 | 18,900 |
2021/04/12 | 342 | 343 | 335 | 336 | 10,400 |
2021/04/09 | 359 | 359 | 342 | 342 | 11,600 |
2021/04/08 | 365 | 366 | 350 | 359 | 16,700 |
2021/04/07 | 359 | 363 | 358 | 359 | 13,100 |
2021/04/06 | 362 | 363 | 359 | 359 | 5,400 |
2021/04/05 | 361 | 363 | 360 | 362 | 3,800 |
2021/04/02 | 356 | 362 | 356 | 361 | 10,700 |
2021/04/01 | 359 | 384 | 343 | 365 | 32,100 |
2021/03/31 | 356 | 358 | 347 | 358 | 2,800 |
2021/03/30 | 346 | 358 | 346 | 350 | 6,900 |
2021/03/29 | 344 | 359 | 344 | 354 | 25,500 |
2021/03/26 | 347 | 347 | 340 | 343 | 5,500 |
2021/03/25 | 341 | 341 | 335 | 339 | 8,900 |
2021/03/24 | 340 | 340 | 335 | 335 | 1,800 |
2021/03/23 | 339 | 340 | 336 | 336 | 5,400 |
2021/03/22 | 345 | 345 | 338 | 339 | 5,800 |
2021/03/19 | 345 | 361 | 335 | 341 | 31,900 |
2021/03/18 | 340 | 340 | 334 | 337 | 7,100 |
2021/03/17 | 336 | 339 | 335 | 337 | 6,800 |
2021/03/16 | 336 | 339 | 335 | 335 | 3,900 |
2021/03/15 | 339 | 353 | 332 | 335 | 25,500 |
2021/03/12 | 329 | 334 | 329 | 333 | 4,400 |
2021/03/11 | 336 | 338 | 326 | 329 | 12,800 |
2021/03/10 | 330 | 370 | 324 | 331 | 164,200 |
2021/03/09 | 326 | 330 | 320 | 324 | 7,300 |
2021/03/08 | 320 | 325 | 320 | 324 | 6,500 |
2021/03/05 | 315 | 319 | 314 | 316 | 5,600 |
2021/03/04 | 322 | 323 | 310 | 311 | 17,600 |
2021/03/03 | 318 | 320 | 313 | 320 | 15,300 |
2021/03/02 | 308 | 319 | 308 | 319 | 25,400 |
2021/03/01 | 305 | 306 | 300 | 304 | 33,000 |
2021/02/26 | 303 | 303 | 289 | 289 | 10,600 |
2021/02/25 | 301 | 303 | 298 | 303 | 7,200 |
2021/02/24 | 297 | 301 | 297 | 301 | 4,300 |
2021/02/22 | 297 | 299 | 289 | 299 | 7,000 |
2021/02/19 | 298 | 298 | 296 | 296 | 3,000 |
2021/02/18 | 299 | 300 | 298 | 299 | 11,400 |
2021/02/17 | 299 | 299 | 298 | 298 | 600 |
2021/02/16 | 301 | 301 | 298 | 301 | 9,900 |
2021/02/15 | 297 | 301 | 296 | 301 | 8,800 |
2021/02/12 | 299 | 299 | 297 | 297 | 2,800 |
2021/02/10 | 299 | 299 | 298 | 299 | 2,400 |
2021/02/09 | 296 | 299 | 296 | 299 | 2,400 |
2021/02/08 | 294 | 299 | 294 | 296 | 6,300 |
2021/02/05 | 300 | 300 | 294 | 295 | 10,600 |
2021/02/04 | 296 | 298 | 296 | 298 | 2,500 |
2021/02/03 | 300 | 300 | 294 | 294 | 7,100 |
2021/02/02 | 297 | 297 | 295 | 295 | 4,600 |
2021/02/01 | 297 | 297 | 294 | 294 | 3,500 |
2021/01/29 | 300 | 300 | 292 | 292 | 6,200 |
2021/01/28 | 296 | 301 | 296 | 300 | 9,500 |
2021/01/27 | 301 | 301 | 291 | 296 | 11,300 |
2021/01/26 | 287 | 307 | 287 | 299 | 36,600 |
2021/01/25 | 285 | 286 | 283 | 284 | 2,400 |
2021/01/22 | 285 | 285 | 284 | 284 | 1,200 |
2021/01/21 | 281 | 286 | 281 | 284 | 5,200 |
2021/01/20 | 282 | 283 | 281 | 281 | 13,300 |
2021/01/19 | 282 | 285 | 282 | 285 | 3,500 |
2021/01/18 | 280 | 282 | 280 | 281 | 3,100 |
2021/01/15 | 283 | 283 | 281 | 282 | 800 |
2021/01/14 | 281 | 283 | 279 | 280 | 2,700 |
2021/01/13 | 280 | 281 | 280 | 281 | 1,500 |
2021/01/12 | 277 | 279 | 276 | 279 | 5,500 |
2021/01/08 | 276 | 282 | 276 | 278 | 2,300 |
2021/01/07 | 277 | 280 | 277 | 280 | 2,500 |
2021/01/06 | 274 | 279 | 273 | 277 | 1,800 |
2021/01/05 | 274 | 279 | 272 | 274 | 2,000 |
2021/01/04 | 282 | 282 | 272 | 275 | 4,200 |