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 |
---|---|---|---|---|---|
2022/12/30 | 337 | 337 | 334 | 335 | 2,900 |
2022/12/29 | 333 | 338 | 333 | 334 | 2,800 |
2022/12/28 | 339 | 340 | 335 | 339 | 10,600 |
2022/12/27 | 333 | 339 | 333 | 337 | 9,100 |
2022/12/26 | 336 | 336 | 330 | 333 | 10,500 |
2022/12/23 | 343 | 343 | 336 | 336 | 5,500 |
2022/12/22 | 345 | 345 | 341 | 342 | 8,300 |
2022/12/21 | 345 | 349 | 345 | 349 | 1,600 |
2022/12/20 | 351 | 355 | 339 | 348 | 13,000 |
2022/12/19 | 357 | 360 | 356 | 359 | 8,200 |
2022/12/16 | 357 | 369 | 356 | 364 | 8,800 |
2022/12/15 | 365 | 365 | 362 | 365 | 6,800 |
2022/12/14 | 365 | 366 | 361 | 366 | 3,600 |
2022/12/13 | 366 | 367 | 364 | 365 | 3,800 |
2022/12/12 | 364 | 365 | 363 | 365 | 2,100 |
2022/12/09 | 364 | 366 | 363 | 365 | 5,500 |
2022/12/08 | 365 | 365 | 363 | 365 | 2,900 |
2022/12/07 | 360 | 365 | 360 | 365 | 1,400 |
2022/12/06 | 361 | 361 | 360 | 361 | 1,800 |
2022/12/05 | 365 | 365 | 361 | 361 | 4,900 |
2022/12/02 | 369 | 369 | 364 | 365 | 2,000 |
2022/12/01 | 373 | 373 | 369 | 369 | 3,600 |
2022/11/30 | 372 | 373 | 372 | 372 | 1,700 |
2022/11/29 | 378 | 378 | 372 | 372 | 5,800 |
2022/11/28 | 368 | 378 | 368 | 377 | 23,600 |
2022/11/25 | 370 | 370 | 364 | 366 | 4,300 |
2022/11/24 | 365 | 368 | 363 | 368 | 4,100 |
2022/11/22 | 362 | 364 | 361 | 362 | 8,500 |
2022/11/21 | 354 | 359 | 352 | 359 | 9,200 |
2022/11/18 | 352 | 356 | 352 | 356 | 2,400 |
2022/11/17 | 353 | 354 | 350 | 354 | 2,300 |
2022/11/16 | 350 | 353 | 350 | 353 | 2,500 |
2022/11/15 | 351 | 352 | 350 | 350 | 2,500 |
2022/11/14 | 355 | 355 | 351 | 352 | 8,600 |
2022/11/11 | 357 | 357 | 354 | 356 | 2,500 |
2022/11/10 | 355 | 357 | 355 | 357 | 2,600 |
2022/11/09 | 356 | 357 | 355 | 355 | 3,600 |
2022/11/08 | 358 | 358 | 355 | 356 | 1,900 |
2022/11/07 | 359 | 359 | 356 | 358 | 2,300 |
2022/11/04 | 360 | 360 | 356 | 359 | 4,400 |
2022/11/02 | 357 | 360 | 355 | 359 | 18,100 |
2022/11/01 | 355 | 357 | 354 | 357 | 10,800 |
2022/10/31 | 357 | 357 | 356 | 356 | 1,900 |
2022/10/28 | 356 | 358 | 356 | 356 | 2,000 |
2022/10/27 | 358 | 358 | 356 | 356 | 4,300 |
2022/10/26 | 353 | 357 | 352 | 357 | 5,600 |
2022/10/25 | 354 | 357 | 352 | 353 | 9,800 |
2022/10/24 | 359 | 359 | 356 | 358 | 9,800 |
2022/10/21 | 359 | 362 | 356 | 359 | 7,300 |
2022/10/20 | 369 | 369 | 359 | 359 | 20,700 |
2022/10/19 | 375 | 379 | 372 | 372 | 6,400 |
2022/10/18 | 383 | 384 | 374 | 375 | 4,800 |
2022/10/17 | 387 | 392 | 382 | 382 | 5,100 |
2022/10/14 | 396 | 396 | 387 | 387 | 4,600 |
2022/10/13 | 399 | 399 | 384 | 395 | 7,300 |
2022/10/12 | 391 | 399 | 383 | 399 | 40,800 |
2022/10/11 | 386 | 405 | 386 | 405 | 23,300 |
2022/10/07 | 400 | 400 | 383 | 383 | 9,500 |
2022/10/06 | 391 | 406 | 391 | 404 | 19,200 |
2022/10/05 | 390 | 393 | 382 | 390 | 9,700 |
2022/10/04 | 385 | 391 | 385 | 386 | 3,200 |
2022/10/03 | 391 | 391 | 371 | 378 | 6,900 |
2022/09/30 | 389 | 392 | 388 | 392 | 4,900 |
2022/09/29 | 378 | 386 | 378 | 386 | 6,400 |
2022/09/28 | 375 | 376 | 372 | 376 | 1,400 |
2022/09/27 | 377 | 377 | 376 | 376 | 6,800 |
2022/09/26 | 376 | 377 | 372 | 377 | 4,800 |
2022/09/22 | 375 | 377 | 370 | 373 | 1,600 |
2022/09/21 | 372 | 372 | 370 | 370 | 2,200 |
2022/09/20 | 380 | 380 | 369 | 370 | 10,400 |
2022/09/16 | 374 | 374 | 374 | 374 | 500 |
2022/09/14 | 375 | 380 | 372 | 373 | 2,800 |
2022/09/13 | 381 | 381 | 376 | 380 | 5,500 |
2022/09/12 | 378 | 381 | 378 | 381 | 2,000 |
2022/09/09 | 376 | 376 | 371 | 371 | 1,900 |
2022/09/08 | 370 | 370 | 370 | 370 | 3,100 |
2022/09/07 | 369 | 371 | 362 | 370 | 3,700 |
2022/09/06 | 378 | 378 | 368 | 368 | 2,700 |
2022/09/05 | 368 | 385 | 367 | 379 | 4,400 |
2022/09/02 | 395 | 437 | 365 | 376 | 48,700 |
2022/09/01 | 379 | 389 | 378 | 389 | 15,000 |
2022/08/31 | 376 | 380 | 376 | 380 | 3,700 |
2022/08/30 | 370 | 378 | 364 | 377 | 11,100 |
2022/08/29 | 362 | 371 | 362 | 371 | 3,500 |
2022/08/26 | 367 | 367 | 365 | 365 | 2,200 |
2022/08/25 | 365 | 367 | 363 | 367 | 2,400 |
2022/08/24 | 365 | 367 | 365 | 367 | 1,000 |
2022/08/23 | 364 | 367 | 364 | 365 | 1,700 |
2022/08/22 | 365 | 365 | 362 | 363 | 700 |
2022/08/19 | 361 | 364 | 361 | 364 | 1,100 |
2022/08/18 | 363 | 363 | 361 | 361 | 1,100 |
2022/08/17 | 361 | 363 | 359 | 363 | 3,300 |
2022/08/16 | 359 | 362 | 359 | 360 | 500 |
2022/08/15 | 359 | 360 | 358 | 359 | 2,500 |
2022/08/12 | 360 | 360 | 359 | 359 | 900 |
2022/08/10 | 364 | 364 | 359 | 359 | 2,900 |
2022/08/09 | 363 | 363 | 358 | 358 | 500 |
2022/08/08 | 360 | 360 | 358 | 358 | 1,600 |
2022/08/05 | 359 | 360 | 358 | 358 | 2,200 |
2022/08/04 | 359 | 359 | 358 | 358 | 300 |
2022/08/03 | 358 | 358 | 357 | 357 | 300 |
2022/08/02 | 358 | 360 | 357 | 358 | 1,500 |
2022/08/01 | 359 | 359 | 357 | 357 | 500 |
2022/07/29 | 357 | 357 | 357 | 357 | 1,300 |
2022/07/28 | 360 | 361 | 356 | 356 | 2,200 |
2022/07/27 | 367 | 367 | 361 | 361 | 1,800 |
2022/07/26 | 360 | 361 | 360 | 361 | 500 |
2022/07/25 | 354 | 359 | 354 | 359 | 1,900 |
2022/07/22 | 355 | 357 | 355 | 357 | 500 |
2022/07/21 | 352 | 353 | 352 | 352 | 800 |
2022/07/20 | 352 | 355 | 352 | 355 | 2,100 |
2022/07/19 | 352 | 355 | 352 | 352 | 1,600 |
2022/07/15 | 351 | 352 | 351 | 352 | 500 |
2022/07/14 | 351 | 357 | 351 | 351 | 1,800 |
2022/07/13 | 357 | 357 | 349 | 349 | 1,500 |
2022/07/12 | 357 | 357 | 352 | 357 | 2,500 |
2022/07/11 | 352 | 368 | 345 | 357 | 25,800 |
2022/07/08 | 369 | 371 | 361 | 368 | 19,400 |
2022/07/07 | 369 | 369 | 361 | 363 | 5,800 |
2022/07/06 | 360 | 370 | 360 | 369 | 4,400 |
2022/07/05 | 358 | 360 | 358 | 360 | 2,200 |
2022/07/04 | 351 | 354 | 351 | 354 | 3,000 |
2022/07/01 | 348 | 351 | 348 | 350 | 800 |
2022/06/30 | 348 | 348 | 348 | 348 | 900 |
2022/06/29 | 349 | 350 | 349 | 350 | 1,900 |
2022/06/28 | 346 | 349 | 346 | 349 | 1,400 |
2022/06/27 | 347 | 348 | 346 | 348 | 4,400 |
2022/06/24 | 344 | 347 | 343 | 347 | 2,600 |
2022/06/23 | 345 | 345 | 344 | 344 | 1,100 |
2022/06/22 | 347 | 347 | 342 | 347 | 900 |
2022/06/21 | 345 | 347 | 342 | 347 | 1,700 |
2022/06/20 | 348 | 349 | 345 | 345 | 1,400 |
2022/06/17 | 345 | 348 | 343 | 348 | 4,800 |
2022/06/16 | 353 | 354 | 352 | 354 | 2,000 |
2022/06/15 | 351 | 353 | 351 | 353 | 800 |
2022/06/14 | 353 | 353 | 352 | 353 | 1,400 |
2022/06/13 | 349 | 353 | 349 | 353 | 3,700 |
2022/06/10 | 353 | 353 | 351 | 352 | 4,800 |
2022/06/09 | 355 | 355 | 354 | 355 | 3,700 |
2022/06/08 | 354 | 357 | 354 | 356 | 3,200 |
2022/06/07 | 353 | 354 | 353 | 354 | 2,500 |
2022/06/06 | 352 | 353 | 351 | 353 | 1,800 |
2022/06/03 | 350 | 351 | 350 | 351 | 2,900 |
2022/06/02 | 349 | 349 | 349 | 349 | 600 |
2022/06/01 | 351 | 351 | 349 | 349 | 1,300 |
2022/05/31 | 350 | 350 | 350 | 350 | 1,200 |
2022/05/30 | 350 | 350 | 339 | 350 | 6,500 |
2022/05/27 | 353 | 353 | 353 | 353 | 1,600 |
2022/05/26 | 349 | 351 | 349 | 351 | 800 |
2022/05/25 | 350 | 350 | 345 | 348 | 600 |
2022/05/24 | 350 | 350 | 345 | 350 | 900 |
2022/05/23 | 349 | 350 | 346 | 349 | 2,200 |
2022/05/20 | 349 | 349 | 347 | 348 | 2,300 |
2022/05/19 | 352 | 355 | 349 | 351 | 5,800 |
2022/05/18 | 352 | 353 | 352 | 353 | 1,000 |
2022/05/17 | 351 | 354 | 351 | 353 | 2,300 |
2022/05/16 | 360 | 360 | 350 | 351 | 7,200 |
2022/05/13 | 350 | 353 | 344 | 353 | 4,200 |
2022/05/12 | 362 | 362 | 345 | 353 | 26,300 |
2022/05/11 | 373 | 373 | 362 | 362 | 17,100 |
2022/05/10 | 372 | 372 | 372 | 372 | 1,600 |
2022/05/09 | 375 | 375 | 368 | 372 | 3,300 |
2022/05/06 | 368 | 383 | 368 | 368 | 12,300 |
2022/05/02 | 365 | 366 | 364 | 366 | 2,200 |
2022/04/28 | 365 | 365 | 364 | 365 | 6,100 |
2022/04/27 | 368 | 368 | 365 | 365 | 3,400 |
2022/04/26 | 365 | 369 | 364 | 369 | 5,100 |
2022/04/25 | 368 | 368 | 361 | 361 | 5,700 |
2022/04/22 | 364 | 368 | 363 | 368 | 4,400 |
2022/04/21 | 363 | 365 | 363 | 363 | 1,600 |
2022/04/20 | 367 | 372 | 363 | 363 | 4,300 |
2022/04/19 | 365 | 371 | 362 | 366 | 17,300 |
2022/04/18 | 362 | 364 | 362 | 362 | 9,500 |
2022/04/15 | 357 | 359 | 357 | 358 | 7,200 |
2022/04/14 | 359 | 363 | 357 | 357 | 8,800 |
2022/04/13 | 351 | 357 | 350 | 357 | 8,200 |
2022/04/12 | 352 | 352 | 349 | 350 | 5,100 |
2022/04/11 | 352 | 354 | 351 | 354 | 10,800 |
2022/04/08 | 368 | 368 | 349 | 349 | 61,600 |
2022/04/07 | 370 | 385 | 363 | 382 | 53,700 |
2022/04/06 | 356 | 374 | 355 | 372 | 30,600 |
2022/04/05 | 356 | 360 | 353 | 359 | 6,900 |
2022/04/04 | 356 | 360 | 349 | 355 | 19,900 |
2022/04/01 | 342 | 353 | 342 | 351 | 11,900 |
2022/03/31 | 340 | 342 | 340 | 341 | 3,900 |
2022/03/30 | 341 | 345 | 340 | 344 | 2,500 |
2022/03/29 | 338 | 341 | 338 | 341 | 2,400 |
2022/03/28 | 342 | 342 | 338 | 338 | 800 |
2022/03/25 | 344 | 344 | 338 | 338 | 7,700 |
2022/03/24 | 338 | 338 | 334 | 338 | 4,000 |
2022/03/23 | 337 | 339 | 336 | 339 | 4,400 |
2022/03/22 | 336 | 336 | 334 | 336 | 2,100 |
2022/03/18 | 333 | 333 | 333 | 333 | 1,200 |
2022/03/17 | 333 | 336 | 333 | 333 | 1,200 |
2022/03/16 | 334 | 334 | 330 | 334 | 2,100 |
2022/03/15 | 333 | 336 | 333 | 336 | 900 |
2022/03/14 | 332 | 334 | 328 | 334 | 11,800 |
2022/03/11 | 332 | 333 | 328 | 333 | 7,700 |
2022/03/10 | 338 | 338 | 333 | 333 | 4,400 |
2022/03/09 | 335 | 338 | 334 | 335 | 4,500 |
2022/03/08 | 330 | 337 | 330 | 335 | 3,500 |
2022/03/07 | 334 | 334 | 331 | 331 | 700 |
2022/03/04 | 333 | 334 | 330 | 333 | 1,400 |
2022/03/02 | 333 | 333 | 333 | 333 | 400 |
2022/03/01 | 333 | 333 | 333 | 333 | 500 |
2022/02/28 | 329 | 335 | 329 | 333 | 3,200 |
2022/02/25 | 332 | 334 | 332 | 334 | 4,400 |
2022/02/24 | 329 | 335 | 329 | 332 | 3,900 |
2022/02/22 | 336 | 336 | 331 | 331 | 2,100 |
2022/02/21 | 332 | 336 | 329 | 336 | 3,800 |
2022/02/18 | 327 | 333 | 326 | 330 | 3,800 |
2022/02/17 | 325 | 326 | 324 | 326 | 1,900 |
2022/02/16 | 329 | 329 | 323 | 325 | 3,500 |
2022/02/15 | 329 | 329 | 325 | 325 | 2,600 |
2022/02/14 | 329 | 329 | 325 | 328 | 2,200 |
2022/02/10 | 337 | 337 | 324 | 326 | 20,700 |
2022/02/09 | 339 | 343 | 338 | 338 | 1,100 |
2022/02/08 | 338 | 340 | 337 | 340 | 600 |
2022/02/07 | 340 | 343 | 339 | 339 | 1,800 |
2022/02/04 | 337 | 343 | 337 | 341 | 7,000 |
2022/02/03 | 336 | 342 | 334 | 337 | 10,100 |
2022/02/02 | 332 | 339 | 332 | 333 | 3,300 |
2022/02/01 | 338 | 339 | 331 | 332 | 8,300 |
2022/01/31 | 334 | 341 | 332 | 334 | 6,100 |
2022/01/28 | 332 | 333 | 328 | 332 | 13,000 |
2022/01/27 | 344 | 347 | 332 | 337 | 15,400 |
2022/01/26 | 371 | 388 | 343 | 349 | 134,200 |
2022/01/25 | 328 | 340 | 325 | 340 | 16,600 |
2022/01/24 | 326 | 330 | 326 | 326 | 2,200 |
2022/01/21 | 327 | 327 | 323 | 326 | 3,000 |
2022/01/20 | 324 | 329 | 321 | 326 | 1,400 |
2022/01/19 | 322 | 330 | 311 | 324 | 11,600 |
2022/01/18 | 329 | 330 | 323 | 325 | 4,300 |
2022/01/17 | 321 | 333 | 306 | 327 | 29,500 |
2022/01/14 | 332 | 332 | 311 | 320 | 26,000 |
2022/01/13 | 324 | 394 | 319 | 332 | 336,900 |
2022/01/12 | 316 | 316 | 312 | 316 | 1,900 |
2022/01/11 | 318 | 318 | 315 | 315 | 800 |
2022/01/07 | 322 | 322 | 316 | 319 | 2,000 |
2022/01/06 | 325 | 325 | 323 | 323 | 900 |
2022/01/05 | 324 | 327 | 323 | 323 | 4,500 |
2022/01/04 | 326 | 331 | 323 | 325 | 7,300 |