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 |
|---|---|---|---|---|---|
| 2024/12/30 | 580 | 581 | 578 | 579 | 16,600 |
| 2024/12/27 | 580 | 581 | 578 | 579 | 22,700 |
| 2024/12/26 | 580 | 583 | 580 | 580 | 29,900 |
| 2024/12/25 | 580 | 583 | 578 | 580 | 35,300 |
| 2024/12/24 | 587 | 587 | 580 | 581 | 38,300 |
| 2024/12/23 | 604 | 604 | 580 | 588 | 90,800 |
| 2024/12/20 | 602 | 620 | 594 | 599 | 48,000 |
| 2024/12/19 | 592 | 600 | 572 | 592 | 182,000 |
| 2024/12/18 | 660 | 668 | 656 | 660 | 56,800 |
| 2024/12/17 | 659 | 666 | 659 | 662 | 33,800 |
| 2024/12/16 | 658 | 659 | 654 | 659 | 16,600 |
| 2024/12/13 | 655 | 657 | 654 | 657 | 16,800 |
| 2024/12/12 | 656 | 657 | 652 | 655 | 19,400 |
| 2024/12/11 | 653 | 656 | 653 | 656 | 10,000 |
| 2024/12/10 | 651 | 656 | 651 | 653 | 18,600 |
| 2024/12/09 | 653 | 655 | 651 | 652 | 13,400 |
| 2024/12/06 | 654 | 655 | 653 | 653 | 7,300 |
| 2024/12/05 | 652 | 655 | 651 | 655 | 12,000 |
| 2024/12/04 | 650 | 651 | 643 | 651 | 33,400 |
| 2024/12/03 | 645 | 648 | 640 | 648 | 13,300 |
| 2024/12/02 | 645 | 650 | 638 | 643 | 33,700 |
| 2024/11/29 | 633 | 649 | 630 | 645 | 23,200 |
| 2024/11/28 | 610 | 640 | 610 | 633 | 60,500 |
| 2024/11/27 | 620 | 620 | 610 | 610 | 9,800 |
| 2024/11/26 | 615 | 615 | 609 | 612 | 9,600 |
| 2024/11/25 | 615 | 617 | 610 | 611 | 12,400 |
| 2024/11/22 | 613 | 617 | 611 | 611 | 9,400 |
| 2024/11/21 | 620 | 620 | 608 | 610 | 17,400 |
| 2024/11/20 | 619 | 619 | 617 | 618 | 1,600 |
| 2024/11/19 | 614 | 616 | 612 | 616 | 5,700 |
| 2024/11/18 | 613 | 618 | 613 | 613 | 6,200 |
| 2024/11/15 | 608 | 614 | 608 | 613 | 6,600 |
| 2024/11/14 | 619 | 643 | 611 | 616 | 40,800 |
| 2024/11/13 | 608 | 612 | 608 | 609 | 6,100 |
| 2024/11/12 | 608 | 610 | 605 | 609 | 8,900 |
| 2024/11/11 | 606 | 610 | 606 | 608 | 15,500 |
| 2024/11/08 | 610 | 610 | 608 | 609 | 4,300 |
| 2024/11/07 | 602 | 608 | 602 | 608 | 3,700 |
| 2024/11/06 | 604 | 605 | 600 | 602 | 14,200 |
| 2024/11/05 | 602 | 604 | 602 | 604 | 7,300 |
| 2024/11/01 | 604 | 605 | 599 | 602 | 5,300 |
| 2024/10/31 | 608 | 608 | 602 | 605 | 6,800 |
| 2024/10/30 | 610 | 613 | 608 | 608 | 5,600 |
| 2024/10/29 | 611 | 613 | 608 | 608 | 3,800 |
| 2024/10/28 | 599 | 610 | 599 | 610 | 8,700 |
| 2024/10/25 | 607 | 607 | 580 | 599 | 20,200 |
| 2024/10/24 | 607 | 613 | 607 | 607 | 5,300 |
| 2024/10/23 | 607 | 613 | 607 | 610 | 10,200 |
| 2024/10/22 | 609 | 612 | 607 | 609 | 7,600 |
| 2024/10/21 | 612 | 612 | 604 | 608 | 6,800 |
| 2024/10/18 | 606 | 609 | 602 | 605 | 4,700 |
| 2024/10/17 | 607 | 607 | 603 | 605 | 2,700 |
| 2024/10/16 | 605 | 605 | 600 | 604 | 6,400 |
| 2024/10/15 | 608 | 608 | 600 | 601 | 18,700 |
| 2024/10/11 | 609 | 609 | 603 | 609 | 5,800 |
| 2024/10/10 | 621 | 621 | 606 | 613 | 22,900 |
| 2024/10/09 | 640 | 642 | 621 | 626 | 45,800 |
| 2024/10/08 | 625 | 630 | 622 | 630 | 20,300 |
| 2024/10/07 | 622 | 625 | 620 | 625 | 18,900 |
| 2024/10/04 | 610 | 622 | 610 | 620 | 21,000 |
| 2024/10/03 | 605 | 609 | 605 | 609 | 4,600 |
| 2024/10/02 | 601 | 605 | 600 | 601 | 6,400 |
| 2024/10/01 | 600 | 606 | 600 | 600 | 15,800 |
| 2024/09/30 | 590 | 600 | 590 | 600 | 6,300 |
| 2024/09/27 | 600 | 600 | 593 | 598 | 11,000 |
| 2024/09/26 | 595 | 596 | 592 | 594 | 5,000 |
| 2024/09/25 | 595 | 595 | 590 | 592 | 7,700 |
| 2024/09/24 | 592 | 596 | 592 | 592 | 3,800 |
| 2024/09/20 | 592 | 593 | 591 | 591 | 3,400 |
| 2024/09/19 | 590 | 593 | 590 | 592 | 1,900 |
| 2024/09/18 | 593 | 595 | 582 | 586 | 5,700 |
| 2024/09/17 | 590 | 590 | 584 | 585 | 4,300 |
| 2024/09/13 | 590 | 592 | 588 | 591 | 1,600 |
| 2024/09/12 | 588 | 592 | 587 | 588 | 2,700 |
| 2024/09/11 | 590 | 590 | 575 | 576 | 8,300 |
| 2024/09/10 | 593 | 596 | 588 | 591 | 3,200 |
| 2024/09/09 | 569 | 605 | 565 | 586 | 20,700 |
| 2024/09/06 | 597 | 598 | 591 | 592 | 13,100 |
| 2024/09/05 | 598 | 601 | 596 | 597 | 6,500 |
| 2024/09/04 | 598 | 598 | 596 | 598 | 8,500 |
| 2024/09/03 | 604 | 605 | 601 | 604 | 2,500 |
| 2024/09/02 | 602 | 608 | 598 | 601 | 18,600 |
| 2024/08/30 | 606 | 606 | 600 | 601 | 3,700 |
| 2024/08/29 | 602 | 602 | 597 | 600 | 2,900 |
| 2024/08/28 | 606 | 606 | 597 | 602 | 5,500 |
| 2024/08/27 | 596 | 603 | 596 | 602 | 10,200 |
| 2024/08/26 | 602 | 602 | 594 | 595 | 5,000 |
| 2024/08/23 | 594 | 598 | 589 | 594 | 5,100 |
| 2024/08/22 | 593 | 595 | 591 | 594 | 3,400 |
| 2024/08/21 | 599 | 599 | 592 | 593 | 5,200 |
| 2024/08/20 | 599 | 600 | 595 | 600 | 2,800 |
| 2024/08/19 | 595 | 596 | 593 | 596 | 2,700 |
| 2024/08/16 | 598 | 600 | 593 | 595 | 12,300 |
| 2024/08/15 | 590 | 596 | 590 | 595 | 4,900 |
| 2024/08/14 | 590 | 590 | 587 | 590 | 3,600 |
| 2024/08/13 | 603 | 603 | 580 | 588 | 13,000 |
| 2024/08/09 | 578 | 578 | 566 | 574 | 17,800 |
| 2024/08/08 | 576 | 584 | 570 | 577 | 12,600 |
| 2024/08/07 | 556 | 605 | 555 | 581 | 26,800 |
| 2024/08/06 | 576 | 576 | 555 | 568 | 48,900 |
| 2024/08/05 | 566 | 566 | 496 | 496 | 72,000 |
| 2024/08/02 | 600 | 606 | 593 | 596 | 34,200 |
| 2024/08/01 | 618 | 618 | 604 | 609 | 28,300 |
| 2024/07/31 | 618 | 620 | 616 | 618 | 5,900 |
| 2024/07/30 | 619 | 619 | 617 | 619 | 3,400 |
| 2024/07/29 | 619 | 619 | 616 | 619 | 3,700 |
| 2024/07/26 | 617 | 619 | 614 | 617 | 6,300 |
| 2024/07/25 | 615 | 617 | 612 | 615 | 11,700 |
| 2024/07/24 | 618 | 619 | 617 | 619 | 3,400 |
| 2024/07/23 | 619 | 620 | 617 | 617 | 3,400 |
| 2024/07/22 | 618 | 618 | 614 | 615 | 16,200 |
| 2024/07/19 | 613 | 614 | 612 | 612 | 4,200 |
| 2024/07/18 | 600 | 616 | 599 | 612 | 45,500 |
| 2024/07/17 | 625 | 625 | 620 | 623 | 6,000 |
| 2024/07/16 | 624 | 626 | 623 | 623 | 7,900 |
| 2024/07/12 | 620 | 625 | 618 | 622 | 8,300 |
| 2024/07/11 | 608 | 621 | 606 | 620 | 22,100 |
| 2024/07/10 | 606 | 611 | 604 | 604 | 24,000 |
| 2024/07/09 | 621 | 623 | 588 | 605 | 80,200 |
| 2024/07/08 | 631 | 632 | 623 | 625 | 42,900 |
| 2024/07/05 | 634 | 635 | 633 | 633 | 8,100 |
| 2024/07/04 | 633 | 636 | 633 | 635 | 10,500 |
| 2024/07/03 | 636 | 638 | 633 | 637 | 15,300 |
| 2024/07/02 | 634 | 638 | 633 | 636 | 21,000 |
| 2024/07/01 | 634 | 636 | 634 | 634 | 14,700 |
| 2024/06/28 | 637 | 638 | 632 | 634 | 38,900 |
| 2024/06/27 | 640 | 644 | 637 | 637 | 31,600 |
| 2024/06/26 | 646 | 654 | 646 | 647 | 25,700 |
| 2024/06/25 | 642 | 649 | 640 | 646 | 25,800 |
| 2024/06/24 | 640 | 642 | 636 | 642 | 26,500 |
| 2024/06/21 | 641 | 647 | 641 | 642 | 21,100 |
| 2024/06/20 | 643 | 647 | 642 | 645 | 16,700 |
| 2024/06/19 | 636 | 652 | 636 | 643 | 75,400 |
| 2024/06/18 | 670 | 676 | 667 | 673 | 26,900 |
| 2024/06/17 | 678 | 678 | 669 | 670 | 16,400 |
| 2024/06/14 | 672 | 674 | 670 | 674 | 16,100 |
| 2024/06/13 | 673 | 673 | 669 | 670 | 13,200 |
| 2024/06/12 | 672 | 673 | 670 | 673 | 9,800 |
| 2024/06/11 | 675 | 676 | 672 | 674 | 14,800 |
| 2024/06/10 | 672 | 675 | 672 | 674 | 15,800 |
| 2024/06/07 | 672 | 673 | 668 | 671 | 11,800 |
| 2024/06/06 | 669 | 674 | 668 | 668 | 12,100 |
| 2024/06/05 | 667 | 675 | 667 | 668 | 15,300 |
| 2024/06/04 | 672 | 674 | 669 | 674 | 11,600 |
| 2024/06/03 | 668 | 678 | 668 | 670 | 15,100 |
| 2024/05/31 | 665 | 668 | 665 | 668 | 8,100 |
| 2024/05/30 | 667 | 669 | 666 | 666 | 9,100 |
| 2024/05/29 | 670 | 674 | 662 | 667 | 26,600 |
| 2024/05/28 | 673 | 674 | 668 | 670 | 14,000 |
| 2024/05/27 | 676 | 678 | 672 | 674 | 9,700 |
| 2024/05/24 | 669 | 674 | 668 | 674 | 9,500 |
| 2024/05/23 | 680 | 680 | 668 | 675 | 10,200 |
| 2024/05/22 | 670 | 676 | 670 | 675 | 6,600 |
| 2024/05/21 | 674 | 675 | 668 | 670 | 12,500 |
| 2024/05/20 | 671 | 674 | 670 | 670 | 11,600 |
| 2024/05/17 | 665 | 671 | 661 | 671 | 8,100 |
| 2024/05/16 | 669 | 670 | 662 | 664 | 15,300 |
| 2024/05/15 | 680 | 680 | 669 | 669 | 21,400 |
| 2024/05/14 | 675 | 678 | 674 | 677 | 7,700 |
| 2024/05/13 | 675 | 677 | 674 | 675 | 10,200 |
| 2024/05/10 | 684 | 685 | 677 | 677 | 7,900 |
| 2024/05/09 | 685 | 686 | 682 | 683 | 4,200 |
| 2024/05/08 | 685 | 685 | 681 | 684 | 5,400 |
| 2024/05/07 | 681 | 688 | 680 | 685 | 8,100 |
| 2024/05/02 | 679 | 682 | 678 | 678 | 7,300 |
| 2024/05/01 | 684 | 684 | 679 | 679 | 6,300 |
| 2024/04/30 | 684 | 684 | 679 | 682 | 4,500 |
| 2024/04/26 | 685 | 685 | 678 | 685 | 8,200 |
| 2024/04/25 | 685 | 685 | 681 | 682 | 3,900 |
| 2024/04/24 | 683 | 687 | 679 | 685 | 7,500 |
| 2024/04/23 | 681 | 687 | 676 | 679 | 9,000 |
| 2024/04/22 | 675 | 685 | 675 | 676 | 11,500 |
| 2024/04/19 | 689 | 689 | 672 | 675 | 20,700 |
| 2024/04/18 | 673 | 689 | 673 | 689 | 10,000 |
| 2024/04/17 | 690 | 690 | 669 | 675 | 14,500 |
| 2024/04/16 | 692 | 692 | 677 | 680 | 17,300 |
| 2024/04/15 | 696 | 696 | 688 | 691 | 14,300 |
| 2024/04/12 | 679 | 702 | 679 | 696 | 35,400 |
| 2024/04/11 | 674 | 681 | 674 | 677 | 9,600 |
| 2024/04/10 | 675 | 682 | 675 | 678 | 12,300 |
| 2024/04/09 | 671 | 680 | 669 | 675 | 36,400 |
| 2024/04/08 | 693 | 694 | 680 | 687 | 36,500 |
| 2024/04/05 | 691 | 695 | 685 | 693 | 15,200 |
| 2024/04/04 | 692 | 696 | 692 | 692 | 9,300 |
| 2024/04/03 | 687 | 692 | 676 | 692 | 20,400 |
| 2024/04/02 | 692 | 697 | 686 | 686 | 17,600 |
| 2024/04/01 | 697 | 697 | 687 | 693 | 23,500 |
| 2024/03/29 | 687 | 705 | 687 | 696 | 29,200 |
| 2024/03/28 | 698 | 710 | 695 | 695 | 17,000 |
| 2024/03/27 | 723 | 723 | 698 | 706 | 50,300 |
| 2024/03/26 | 700 | 703 | 695 | 702 | 32,200 |
| 2024/03/25 | 681 | 698 | 681 | 698 | 44,700 |
| 2024/03/22 | 673 | 679 | 668 | 679 | 10,000 |
| 2024/03/21 | 675 | 680 | 665 | 673 | 32,700 |
| 2024/03/19 | 661 | 670 | 657 | 669 | 28,600 |
| 2024/03/18 | 665 | 667 | 657 | 662 | 37,500 |
| 2024/03/15 | 667 | 669 | 660 | 666 | 20,300 |
| 2024/03/14 | 672 | 674 | 667 | 672 | 11,800 |
| 2024/03/13 | 677 | 677 | 668 | 672 | 10,500 |
| 2024/03/12 | 667 | 679 | 659 | 679 | 21,100 |
| 2024/03/11 | 680 | 684 | 663 | 667 | 48,300 |
| 2024/03/08 | 683 | 689 | 681 | 684 | 23,100 |
| 2024/03/07 | 694 | 694 | 678 | 681 | 35,700 |
| 2024/03/06 | 693 | 695 | 690 | 694 | 10,800 |
| 2024/03/05 | 696 | 700 | 689 | 693 | 21,300 |
| 2024/03/04 | 695 | 708 | 690 | 700 | 29,100 |
| 2024/03/01 | 707 | 712 | 696 | 696 | 26,600 |
| 2024/02/29 | 709 | 714 | 708 | 708 | 10,100 |
| 2024/02/28 | 703 | 711 | 703 | 709 | 7,400 |
| 2024/02/27 | 708 | 712 | 701 | 702 | 16,300 |
| 2024/02/26 | 690 | 710 | 690 | 710 | 53,800 |
| 2024/02/22 | 693 | 693 | 682 | 685 | 21,200 |
| 2024/02/21 | 693 | 698 | 690 | 690 | 13,900 |
| 2024/02/20 | 700 | 705 | 693 | 693 | 20,200 |
| 2024/02/19 | 687 | 701 | 687 | 701 | 31,900 |
| 2024/02/16 | 680 | 694 | 679 | 688 | 46,200 |
| 2024/02/15 | 672 | 683 | 671 | 679 | 24,400 |
| 2024/02/14 | 675 | 677 | 669 | 672 | 51,700 |
| 2024/02/13 | 702 | 705 | 680 | 680 | 101,800 |
| 2024/02/09 | 705 | 714 | 703 | 703 | 15,400 |
| 2024/02/08 | 704 | 715 | 698 | 705 | 45,700 |
| 2024/02/07 | 700 | 708 | 698 | 700 | 35,200 |
| 2024/02/06 | 704 | 707 | 700 | 700 | 21,700 |
| 2024/02/05 | 700 | 706 | 696 | 701 | 30,800 |
| 2024/02/02 | 705 | 716 | 697 | 697 | 83,500 |
| 2024/02/01 | 705 | 708 | 696 | 700 | 42,000 |
| 2024/01/31 | 701 | 711 | 696 | 708 | 43,200 |
| 2024/01/30 | 707 | 715 | 702 | 703 | 54,900 |
| 2024/01/29 | 704 | 713 | 694 | 706 | 138,000 |
| 2024/01/26 | 713 | 770 | 705 | 713 | 632,300 |
| 2024/01/25 | 700 | 735 | 700 | 712 | 1,005,700 |
| 2024/01/24 | 639 | 647 | 623 | 635 | 189,200 |
| 2024/01/23 | 632 | 638 | 626 | 638 | 63,100 |
| 2024/01/22 | 610 | 635 | 610 | 632 | 89,500 |
| 2024/01/19 | 601 | 609 | 598 | 604 | 27,900 |
| 2024/01/18 | 618 | 619 | 600 | 601 | 49,500 |
| 2024/01/17 | 625 | 627 | 610 | 617 | 48,900 |
| 2024/01/16 | 620 | 625 | 615 | 624 | 23,200 |
| 2024/01/15 | 617 | 631 | 617 | 622 | 44,300 |
| 2024/01/12 | 604 | 622 | 596 | 616 | 77,100 |
| 2024/01/11 | 605 | 607 | 598 | 604 | 29,000 |
| 2024/01/10 | 588 | 610 | 588 | 602 | 55,700 |
| 2024/01/09 | 578 | 594 | 577 | 590 | 91,200 |
| 2024/01/05 | 565 | 571 | 557 | 570 | 45,200 |
| 2024/01/04 | 553 | 568 | 552 | 560 | 73,700 |