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 |
---|---|---|---|---|---|
2023/12/29 | 551 | 556 | 542 | 554 | 68,600 |
2023/12/28 | 564 | 566 | 548 | 551 | 97,600 |
2023/12/27 | 558 | 579 | 556 | 572 | 133,700 |
2023/12/26 | 558 | 563 | 551 | 563 | 74,700 |
2023/12/25 | 568 | 568 | 553 | 557 | 77,200 |
2023/12/22 | 569 | 577 | 560 | 564 | 101,300 |
2023/12/21 | 548 | 579 | 542 | 574 | 145,400 |
2023/12/20 | 544 | 557 | 534 | 555 | 148,500 |
2023/12/19 | 516 | 537 | 514 | 534 | 306,400 |
2023/12/18 | 615 | 644 | 615 | 621 | 156,900 |
2023/12/15 | 606 | 621 | 606 | 615 | 40,300 |
2023/12/14 | 621 | 631 | 607 | 610 | 91,600 |
2023/12/13 | 613 | 634 | 613 | 626 | 45,400 |
2023/12/12 | 630 | 633 | 612 | 612 | 83,000 |
2023/12/11 | 643 | 643 | 620 | 628 | 72,400 |
2023/12/08 | 643 | 648 | 640 | 640 | 58,900 |
2023/12/07 | 650 | 651 | 639 | 647 | 30,300 |
2023/12/06 | 638 | 660 | 634 | 659 | 72,500 |
2023/12/05 | 650 | 657 | 634 | 634 | 61,500 |
2023/12/04 | 643 | 674 | 640 | 655 | 111,100 |
2023/12/01 | 630 | 647 | 627 | 643 | 124,200 |
2023/11/30 | 622 | 626 | 611 | 626 | 71,200 |
2023/11/29 | 605 | 619 | 602 | 619 | 82,500 |
2023/11/28 | 605 | 608 | 597 | 602 | 43,400 |
2023/11/27 | 599 | 605 | 595 | 605 | 25,600 |
2023/11/24 | 592 | 598 | 588 | 594 | 27,800 |
2023/11/22 | 585 | 591 | 585 | 588 | 29,900 |
2023/11/21 | 586 | 588 | 583 | 585 | 12,600 |
2023/11/20 | 588 | 588 | 584 | 586 | 22,400 |
2023/11/17 | 584 | 587 | 579 | 586 | 22,500 |
2023/11/16 | 584 | 587 | 581 | 582 | 30,400 |
2023/11/15 | 586 | 586 | 582 | 584 | 13,500 |
2023/11/14 | 585 | 585 | 582 | 583 | 10,800 |
2023/11/13 | 580 | 585 | 580 | 581 | 11,200 |
2023/11/10 | 580 | 587 | 579 | 583 | 13,800 |
2023/11/09 | 583 | 583 | 580 | 580 | 7,200 |
2023/11/08 | 583 | 586 | 579 | 582 | 10,300 |
2023/11/07 | 584 | 585 | 582 | 583 | 7,000 |
2023/11/06 | 580 | 592 | 575 | 580 | 34,600 |
2023/11/02 | 586 | 586 | 578 | 582 | 17,500 |
2023/11/01 | 588 | 588 | 579 | 583 | 14,600 |
2023/10/31 | 586 | 588 | 578 | 584 | 24,000 |
2023/10/30 | 576 | 587 | 576 | 584 | 16,000 |
2023/10/27 | 570 | 580 | 566 | 576 | 27,600 |
2023/10/26 | 565 | 572 | 560 | 570 | 20,700 |
2023/10/25 | 557 | 572 | 557 | 571 | 24,600 |
2023/10/24 | 567 | 570 | 551 | 561 | 55,600 |
2023/10/23 | 579 | 579 | 566 | 577 | 22,200 |
2023/10/20 | 571 | 575 | 565 | 572 | 46,600 |
2023/10/19 | 581 | 588 | 578 | 584 | 20,800 |
2023/10/18 | 575 | 585 | 573 | 580 | 50,000 |
2023/10/17 | 597 | 598 | 571 | 581 | 109,200 |
2023/10/16 | 595 | 596 | 567 | 596 | 168,400 |
2023/10/13 | 599 | 616 | 587 | 603 | 703,400 |
2023/10/12 | 604 | 604 | 604 | 604 | 121,200 |
2023/10/11 | 504 | 504 | 504 | 504 | 33,200 |
2023/10/10 | 405 | 424 | 405 | 424 | 45,200 |
2023/10/06 | 395 | 397 | 390 | 397 | 8,200 |
2023/10/05 | 394 | 394 | 390 | 390 | 2,100 |
2023/10/04 | 400 | 400 | 390 | 390 | 29,000 |
2023/10/03 | 413 | 413 | 404 | 404 | 9,900 |
2023/10/02 | 415 | 418 | 410 | 411 | 7,700 |
2023/09/29 | 416 | 417 | 414 | 414 | 1,100 |
2023/09/28 | 415 | 415 | 414 | 414 | 2,200 |
2023/09/27 | 412 | 415 | 412 | 415 | 4,600 |
2023/09/26 | 414 | 415 | 412 | 415 | 3,600 |
2023/09/25 | 413 | 415 | 412 | 412 | 3,600 |
2023/09/22 | 411 | 412 | 408 | 411 | 5,000 |
2023/09/21 | 410 | 413 | 410 | 411 | 6,400 |
2023/09/20 | 415 | 416 | 408 | 411 | 7,200 |
2023/09/19 | 411 | 413 | 411 | 413 | 2,700 |
2023/09/15 | 423 | 424 | 411 | 411 | 30,700 |
2023/09/14 | 425 | 426 | 422 | 423 | 4,500 |
2023/09/13 | 427 | 427 | 425 | 425 | 900 |
2023/09/12 | 427 | 427 | 423 | 426 | 2,000 |
2023/09/11 | 423 | 428 | 423 | 426 | 2,700 |
2023/09/08 | 419 | 423 | 419 | 422 | 14,100 |
2023/09/07 | 419 | 423 | 417 | 419 | 7,200 |
2023/09/06 | 426 | 430 | 420 | 420 | 7,000 |
2023/09/05 | 432 | 433 | 429 | 429 | 2,900 |
2023/09/04 | 425 | 438 | 425 | 435 | 16,900 |
2023/09/01 | 424 | 426 | 420 | 425 | 8,100 |
2023/08/31 | 422 | 426 | 421 | 422 | 6,100 |
2023/08/30 | 425 | 426 | 420 | 422 | 10,700 |
2023/08/29 | 424 | 427 | 423 | 426 | 2,400 |
2023/08/28 | 422 | 425 | 420 | 423 | 8,600 |
2023/08/25 | 424 | 424 | 419 | 423 | 6,400 |
2023/08/24 | 414 | 428 | 414 | 424 | 31,800 |
2023/08/23 | 414 | 415 | 413 | 413 | 5,100 |
2023/08/22 | 417 | 417 | 410 | 412 | 28,000 |
2023/08/21 | 412 | 419 | 412 | 414 | 38,900 |
2023/08/18 | 411 | 415 | 409 | 409 | 6,600 |
2023/08/17 | 412 | 416 | 409 | 411 | 17,400 |
2023/08/16 | 409 | 414 | 408 | 410 | 8,200 |
2023/08/15 | 409 | 413 | 407 | 413 | 8,300 |
2023/08/14 | 409 | 409 | 406 | 408 | 3,300 |
2023/08/10 | 407 | 413 | 406 | 409 | 12,300 |
2023/08/09 | 399 | 405 | 399 | 405 | 6,300 |
2023/08/08 | 404 | 406 | 400 | 404 | 6,600 |
2023/08/07 | 399 | 402 | 398 | 401 | 9,100 |
2023/08/04 | 400 | 401 | 399 | 399 | 3,900 |
2023/08/03 | 399 | 401 | 397 | 399 | 5,900 |
2023/08/02 | 399 | 399 | 396 | 398 | 4,200 |
2023/08/01 | 399 | 400 | 397 | 400 | 6,500 |
2023/07/31 | 396 | 398 | 393 | 398 | 4,900 |
2023/07/28 | 391 | 396 | 390 | 392 | 10,800 |
2023/07/27 | 394 | 394 | 387 | 390 | 5,100 |
2023/07/26 | 390 | 392 | 390 | 390 | 3,600 |
2023/07/25 | 393 | 393 | 386 | 386 | 6,000 |
2023/07/24 | 391 | 392 | 387 | 389 | 6,300 |
2023/07/21 | 389 | 391 | 385 | 387 | 7,500 |
2023/07/20 | 391 | 391 | 385 | 389 | 5,100 |
2023/07/19 | 385 | 395 | 385 | 386 | 13,500 |
2023/07/18 | 388 | 393 | 385 | 385 | 23,600 |
2023/07/14 | 388 | 393 | 385 | 385 | 16,400 |
2023/07/13 | 398 | 399 | 389 | 389 | 38,300 |
2023/07/12 | 418 | 418 | 395 | 403 | 30,800 |
2023/07/11 | 410 | 424 | 398 | 420 | 238,700 |
2023/07/10 | 414 | 445 | 411 | 439 | 87,800 |
2023/07/07 | 410 | 418 | 406 | 406 | 39,200 |
2023/07/06 | 409 | 409 | 404 | 408 | 19,600 |
2023/07/05 | 405 | 409 | 404 | 405 | 14,400 |
2023/07/04 | 402 | 405 | 402 | 404 | 8,100 |
2023/07/03 | 397 | 404 | 395 | 401 | 21,800 |
2023/06/30 | 398 | 398 | 395 | 395 | 5,800 |
2023/06/29 | 393 | 397 | 393 | 394 | 3,000 |
2023/06/28 | 393 | 399 | 392 | 393 | 5,500 |
2023/06/27 | 389 | 393 | 389 | 393 | 2,500 |
2023/06/26 | 386 | 391 | 385 | 391 | 10,300 |
2023/06/23 | 390 | 394 | 389 | 394 | 6,700 |
2023/06/22 | 387 | 389 | 386 | 389 | 4,800 |
2023/06/21 | 386 | 389 | 386 | 389 | 1,800 |
2023/06/20 | 388 | 390 | 388 | 388 | 700 |
2023/06/19 | 387 | 391 | 384 | 391 | 3,900 |
2023/06/16 | 391 | 392 | 391 | 391 | 1,600 |
2023/06/15 | 390 | 391 | 390 | 391 | 2,400 |
2023/06/14 | 392 | 393 | 390 | 390 | 1,700 |
2023/06/13 | 394 | 394 | 390 | 390 | 1,500 |
2023/06/12 | 395 | 395 | 389 | 390 | 3,400 |
2023/06/09 | 391 | 391 | 389 | 391 | 1,300 |
2023/06/08 | 388 | 388 | 386 | 387 | 6,900 |
2023/06/07 | 390 | 390 | 388 | 390 | 3,700 |
2023/06/06 | 390 | 390 | 388 | 390 | 900 |
2023/06/05 | 395 | 395 | 388 | 390 | 8,300 |
2023/06/02 | 390 | 391 | 386 | 387 | 4,700 |
2023/06/01 | 389 | 394 | 389 | 390 | 1,000 |
2023/05/31 | 386 | 395 | 386 | 395 | 10,000 |
2023/05/30 | 393 | 397 | 392 | 394 | 1,600 |
2023/05/29 | 391 | 393 | 385 | 393 | 3,800 |
2023/05/26 | 396 | 396 | 391 | 393 | 5,600 |
2023/05/25 | 384 | 397 | 384 | 396 | 9,700 |
2023/05/24 | 382 | 387 | 382 | 387 | 1,200 |
2023/05/23 | 386 | 389 | 385 | 385 | 3,200 |
2023/05/22 | 386 | 387 | 384 | 386 | 3,500 |
2023/05/19 | 391 | 392 | 385 | 385 | 4,200 |
2023/05/18 | 391 | 396 | 389 | 391 | 11,000 |
2023/05/17 | 395 | 395 | 389 | 394 | 1,800 |
2023/05/16 | 384 | 393 | 384 | 393 | 4,400 |
2023/05/15 | 391 | 391 | 384 | 389 | 2,200 |
2023/05/12 | 394 | 395 | 390 | 391 | 9,100 |
2023/05/11 | 388 | 398 | 387 | 395 | 17,000 |
2023/05/10 | 385 | 389 | 384 | 389 | 3,400 |
2023/05/09 | 382 | 385 | 381 | 385 | 2,100 |
2023/05/08 | 379 | 382 | 379 | 382 | 2,700 |
2023/05/02 | 378 | 378 | 375 | 376 | 9,400 |
2023/05/01 | 379 | 380 | 377 | 377 | 4,700 |
2023/04/28 | 378 | 380 | 378 | 379 | 1,000 |
2023/04/27 | 377 | 381 | 377 | 379 | 4,000 |
2023/04/26 | 382 | 382 | 377 | 377 | 5,600 |
2023/04/25 | 383 | 386 | 382 | 382 | 5,000 |
2023/04/24 | 386 | 386 | 382 | 382 | 4,000 |
2023/04/21 | 386 | 387 | 377 | 385 | 16,500 |
2023/04/20 | 389 | 389 | 387 | 387 | 7,300 |
2023/04/19 | 379 | 386 | 379 | 386 | 7,500 |
2023/04/18 | 382 | 384 | 379 | 381 | 4,300 |
2023/04/17 | 377 | 382 | 377 | 382 | 7,000 |
2023/04/14 | 377 | 379 | 373 | 376 | 8,100 |
2023/04/13 | 378 | 379 | 377 | 377 | 6,700 |
2023/04/12 | 390 | 392 | 373 | 378 | 48,400 |
2023/04/11 | 390 | 393 | 389 | 392 | 5,700 |
2023/04/10 | 395 | 395 | 385 | 394 | 35,600 |
2023/04/07 | 391 | 395 | 388 | 395 | 13,300 |
2023/04/06 | 386 | 391 | 386 | 391 | 3,300 |
2023/04/05 | 392 | 392 | 382 | 385 | 8,600 |
2023/04/04 | 390 | 391 | 380 | 391 | 9,000 |
2023/04/03 | 390 | 395 | 385 | 392 | 12,800 |
2023/03/31 | 376 | 391 | 375 | 383 | 67,600 |
2023/03/30 | 375 | 379 | 374 | 377 | 4,700 |
2023/03/29 | 371 | 377 | 371 | 375 | 3,900 |
2023/03/28 | 373 | 375 | 372 | 373 | 4,300 |
2023/03/27 | 380 | 380 | 375 | 376 | 5,900 |
2023/03/24 | 372 | 380 | 370 | 380 | 4,000 |
2023/03/23 | 365 | 374 | 365 | 372 | 3,800 |
2023/03/22 | 370 | 372 | 363 | 368 | 6,500 |
2023/03/20 | 370 | 371 | 368 | 369 | 1,300 |
2023/03/17 | 365 | 366 | 365 | 365 | 1,300 |
2023/03/16 | 363 | 366 | 363 | 363 | 1,100 |
2023/03/15 | 369 | 369 | 369 | 369 | 300 |
2023/03/14 | 376 | 376 | 363 | 363 | 3,100 |
2023/03/13 | 370 | 372 | 364 | 368 | 8,200 |
2023/03/10 | 377 | 381 | 377 | 377 | 1,600 |
2023/03/09 | 377 | 383 | 377 | 377 | 7,300 |
2023/03/08 | 373 | 385 | 372 | 380 | 15,500 |
2023/03/07 | 373 | 373 | 370 | 370 | 3,100 |
2023/03/06 | 368 | 372 | 367 | 370 | 1,900 |
2023/03/03 | 373 | 379 | 358 | 364 | 12,100 |
2023/03/02 | 370 | 375 | 360 | 371 | 17,000 |
2023/03/01 | 369 | 369 | 364 | 364 | 4,400 |
2023/02/28 | 363 | 365 | 360 | 365 | 8,200 |
2023/02/27 | 369 | 369 | 361 | 361 | 7,300 |
2023/02/24 | 355 | 370 | 355 | 364 | 20,700 |
2023/02/22 | 357 | 357 | 353 | 353 | 700 |
2023/02/21 | 353 | 359 | 353 | 355 | 7,400 |
2023/02/20 | 351 | 359 | 351 | 355 | 4,900 |
2023/02/17 | 355 | 355 | 353 | 354 | 800 |
2023/02/16 | 353 | 355 | 351 | 355 | 7,100 |
2023/02/15 | 354 | 354 | 353 | 353 | 1,400 |
2023/02/14 | 353 | 356 | 353 | 353 | 1,600 |
2023/02/13 | 360 | 360 | 351 | 352 | 8,600 |
2023/02/10 | 354 | 361 | 354 | 360 | 15,000 |
2023/02/09 | 356 | 356 | 354 | 354 | 900 |
2023/02/08 | 353 | 356 | 353 | 356 | 1,500 |
2023/02/07 | 356 | 356 | 353 | 353 | 1,600 |
2023/02/06 | 355 | 356 | 353 | 356 | 2,600 |
2023/02/03 | 354 | 357 | 353 | 353 | 4,500 |
2023/02/02 | 353 | 357 | 352 | 354 | 3,800 |
2023/02/01 | 361 | 361 | 340 | 353 | 28,200 |
2023/01/31 | 366 | 366 | 360 | 361 | 6,100 |
2023/01/30 | 360 | 365 | 360 | 364 | 6,500 |
2023/01/27 | 366 | 368 | 356 | 360 | 24,600 |
2023/01/26 | 376 | 376 | 361 | 368 | 36,300 |
2023/01/25 | 402 | 408 | 366 | 377 | 224,500 |
2023/01/24 | 379 | 395 | 360 | 362 | 84,100 |
2023/01/23 | 360 | 378 | 359 | 378 | 40,700 |
2023/01/20 | 360 | 360 | 350 | 354 | 11,100 |
2023/01/19 | 348 | 354 | 345 | 350 | 3,000 |
2023/01/18 | 352 | 355 | 350 | 350 | 3,100 |
2023/01/17 | 354 | 356 | 354 | 355 | 2,700 |
2023/01/16 | 352 | 354 | 351 | 351 | 3,800 |
2023/01/13 | 348 | 350 | 348 | 350 | 900 |
2023/01/12 | 348 | 348 | 347 | 348 | 900 |
2023/01/11 | 347 | 347 | 344 | 346 | 1,500 |
2023/01/10 | 342 | 346 | 342 | 346 | 2,000 |
2023/01/06 | 339 | 342 | 339 | 342 | 2,900 |
2023/01/05 | 343 | 343 | 341 | 341 | 700 |
2023/01/04 | 335 | 341 | 335 | 338 | 4,000 |