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

ＫＶＫ(6484)の株価時系列情報

ＫＶＫ(6484)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
2026/05/22 2,298 2,333 2,290 2,299 1,200
2026/05/21 2,300 2,301 2,285 2,291 1,400
2026/05/20 2,326 2,326 2,301 2,301 1,000
2026/05/19 2,334 2,366 2,330 2,342 2,000
2026/05/18 2,390 2,390 2,342 2,381 2,200
2026/05/15 2,434 2,434 2,392 2,392 1,000
2026/05/14 2,412 2,441 2,411 2,441 600
2026/05/13 2,427 2,428 2,412 2,412 500
2026/05/12 2,464 2,464 2,427 2,427 800
2026/05/11 2,466 2,466 2,430 2,430 4,100
2026/05/08 2,465 2,480 2,460 2,479 1,500
2026/05/07 2,477 2,477 2,463 2,467 1,500
2026/05/01 2,439 2,449 2,439 2,449 500
2026/04/30 2,433 2,436 2,425 2,425 700
2026/04/28 2,437 2,437 2,415 2,415 1,800
2026/04/27 2,397 2,406 2,397 2,406 400
2026/04/24 2,430 2,430 2,396 2,396 1,000
2026/04/23 2,420 2,431 2,420 2,421 1,000
2026/04/22 2,464 2,464 2,420 2,420 700
2026/04/20 2,422 2,422 2,418 2,418 300
2026/04/17 2,417 2,418 2,417 2,418 500
2026/04/16 2,416 2,457 2,416 2,447 700
2026/04/15 2,427 2,460 2,427 2,433 1,200
2026/04/14 2,494 2,494 2,450 2,450 700
2026/04/13 2,493 2,493 2,493 2,493 100
2026/04/10 2,493 2,493 2,486 2,486 2,300
2026/04/09 2,497 2,497 2,466 2,494 800
2026/04/08 2,488 2,497 2,485 2,493 600
2026/04/07 2,449 2,460 2,449 2,460 1,400
2026/04/06 2,402 2,442 2,402 2,442 2,800
2026/04/03 2,406 2,432 2,394 2,402 1,500
2026/04/02 2,483 2,483 2,400 2,409 2,400
2026/03/27 2,538 2,538 2,501 2,533 3,800
2026/03/26 2,497 2,500 2,495 2,500 700
2026/03/25 2,499 2,499 2,498 2,499 2,700
2026/03/24 2,507 2,512 2,498 2,498 900
2026/03/23 2,501 2,501 2,484 2,485 1,300
2026/03/19 2,526 2,559 2,526 2,528 800
2026/03/18 2,526 2,550 2,525 2,527 600
2026/03/17 2,541 2,555 2,526 2,526 2,800
2026/03/16 2,604 2,604 2,535 2,535 2,000
2026/03/13 2,536 2,619 2,536 2,597 2,200
2026/03/12 2,598 2,600 2,570 2,576 1,300
2026/03/11 2,509 2,586 2,500 2,548 2,600
2026/03/10 2,541 2,541 2,505 2,520 3,200
2026/03/09 2,500 2,500 2,445 2,491 4,400
2026/03/06 2,519 2,519 2,506 2,510 300
2026/03/05 2,520 2,525 2,520 2,520 1,000
2026/03/04 2,503 2,510 2,502 2,505 1,300
2026/03/03 2,547 2,547 2,514 2,543 1,300
2026/03/02 2,515 2,548 2,515 2,535 2,000
2026/02/27 2,594 2,594 2,550 2,550 2,800
2026/02/26 2,516 2,552 2,502 2,552 5,700
2026/02/25 2,555 2,579 2,550 2,550 1,700
2026/02/24 2,540 2,557 2,530 2,550 1,600
2026/02/20 2,600 2,600 2,550 2,570 1,700
2026/02/19 2,520 2,619 2,520 2,615 8,800
2026/02/18 2,515 2,520 2,510 2,510 1,100
2026/02/17 2,510 2,528 2,500 2,500 2,400
2026/02/16 2,513 2,531 2,500 2,531 2,700
2026/02/13 2,536 2,543 2,516 2,538 1,200
2026/02/12 2,610 2,610 2,530 2,536 3,500
2026/02/10 2,535 2,586 2,530 2,586 5,500
2026/02/09 2,542 2,542 2,497 2,536 2,100
2026/02/06 2,460 2,494 2,460 2,493 1,200
2026/02/05 2,460 2,468 2,459 2,460 1,300
2026/02/04 2,449 2,459 2,448 2,459 900
2026/02/03 2,447 2,450 2,444 2,449 3,200
2026/02/02 2,433 2,443 2,430 2,443 2,100
2026/01/30 2,458 2,464 2,447 2,449 1,800
2026/01/29 2,451 2,457 2,451 2,457 600
2026/01/28 2,500 2,551 2,500 2,501 3,200
2026/01/27 2,459 2,478 2,456 2,478 900
2026/01/26 2,520 2,520 2,455 2,455 1,900
2026/01/23 2,523 2,530 2,500 2,530 2,200
2026/01/22 2,586 2,586 2,523 2,523 1,000
2026/01/21 2,589 2,600 2,578 2,586 700
2026/01/20 2,635 2,640 2,592 2,639 1,500
2026/01/19 2,655 2,663 2,594 2,663 2,200
2026/01/16 2,662 2,662 2,609 2,647 3,900
2026/01/15 2,633 2,648 2,604 2,648 2,900
2026/01/14 2,697 2,697 2,660 2,660 2,700
2026/01/13 2,737 2,774 2,630 2,639 13,500
2026/01/09 2,599 2,688 2,595 2,687 4,600
2026/01/08 2,565 2,581 2,550 2,559 3,600
2026/01/07 2,530 2,610 2,522 2,566 4,500
2026/01/06 2,486 2,558 2,451 2,558 7,200
2026/01/05 2,418 2,500 2,406 2,500 4,800
2025/12/30 2,388 2,406 2,388 2,400 900
2025/12/29 2,415 2,415 2,378 2,388 1,100
2025/12/26 2,318 2,415 2,315 2,415 6,800
2025/12/25 2,309 2,320 2,305 2,314 2,300
2025/12/24 2,300 2,309 2,295 2,309 1,200
2025/12/23 2,295 2,302 2,285 2,300 2,000
2025/12/22 2,308 2,308 2,281 2,290 4,800
2025/12/19 2,307 2,322 2,307 2,308 1,400
2025/12/18 2,298 2,308 2,266 2,307 1,100
2025/12/17 2,298 2,298 2,235 2,298 3,100
2025/12/16 2,280 2,281 2,280 2,281 500
2025/12/15 2,299 2,326 2,271 2,300 3,500
2025/12/12 2,314 2,314 2,271 2,300 3,800
2025/12/11 2,328 2,328 2,281 2,291 5,200
2025/12/10 2,307 2,324 2,286 2,324 4,000
2025/12/09 2,285 2,296 2,272 2,287 2,100
2025/12/08 2,252 2,285 2,240 2,285 2,900
2025/12/05 2,255 2,256 2,240 2,252 3,100
2025/12/04 2,260 2,260 2,229 2,256 3,200
2025/12/03 2,271 2,271 2,259 2,262 1,200
2025/12/02 2,279 2,279 2,263 2,263 1,700
2025/12/01 2,270 2,270 2,261 2,261 800
2025/11/28 2,231 2,280 2,228 2,270 4,300
2025/11/27 2,223 2,233 2,220 2,230 2,200
2025/11/26 2,245 2,245 2,220 2,239 3,400
2025/11/25 2,263 2,263 2,250 2,250 900
2025/11/21 2,262 2,262 2,251 2,252 1,300
2025/11/20 2,285 2,285 2,271 2,271 1,400
2025/11/19 2,288 2,289 2,285 2,285 3,200
2025/11/18 2,289 2,290 2,288 2,288 1,400
2025/11/17 2,300 2,300 2,288 2,288 900
2025/11/14 2,291 2,296 2,291 2,296 1,200
2025/11/13 2,289 2,291 2,289 2,291 600
2025/11/12 2,290 2,306 2,286 2,306 1,100
2025/11/11 2,290 2,310 2,289 2,290 1,900
2025/11/10 2,289 2,292 2,288 2,292 3,000
2025/11/07 2,313 2,313 2,293 2,293 2,900
2025/11/06 2,296 2,310 2,296 2,310 1,500
2025/11/05 2,347 2,347 2,288 2,292 5,700
2025/11/04 2,282 2,317 2,271 2,300 3,400
2025/10/31 2,332 2,332 2,291 2,294 2,000
2025/10/30 2,300 2,370 2,287 2,370 4,800
2025/10/29 2,262 2,317 2,260 2,317 3,300
2025/10/28 2,345 2,394 2,255 2,310 11,900
2025/10/27 2,363 2,474 2,328 2,401 30,800
2025/10/24 2,150 2,165 2,125 2,163 3,700
2025/10/23 2,124 2,147 2,124 2,140 900
2025/10/22 2,120 2,138 2,120 2,124 2,200
2025/10/21 2,128 2,144 2,127 2,144 700
2025/10/20 2,122 2,127 2,121 2,127 800
2025/10/17 2,125 2,125 2,118 2,118 600
2025/10/16 2,113 2,122 2,113 2,118 1,100
2025/10/15 2,136 2,136 2,107 2,128 1,400
2025/10/14 2,127 2,144 2,124 2,124 1,300
2025/10/10 2,135 2,158 2,126 2,132 4,200
2025/10/09 2,155 2,176 2,119 2,156 4,700
2025/10/08 2,163 2,163 2,153 2,153 1,100
2025/10/07 2,150 2,168 2,145 2,145 1,500
2025/10/06 2,169 2,170 2,135 2,143 1,200
2025/10/03 2,119 2,121 2,119 2,121 1,700
2025/10/02 2,191 2,191 2,119 2,119 2,200
2025/10/01 2,168 2,200 2,118 2,192 2,800
2025/09/30 2,108 2,156 2,107 2,156 1,300
2025/09/29 2,146 2,146 2,101 2,101 1,000
2025/09/26 2,166 2,166 2,141 2,165 2,000
2025/09/25 2,154 2,169 2,154 2,156 1,900
2025/09/24 2,146 2,154 2,132 2,154 5,400
2025/09/22 2,156 2,156 2,131 2,148 2,700
2025/09/19 2,139 2,155 2,134 2,155 5,300
2025/09/18 2,139 2,140 2,128 2,139 3,400
2025/09/17 2,137 2,141 2,131 2,139 3,200
2025/09/16 2,155 2,155 2,141 2,152 3,800
2025/09/12 2,160 2,160 2,156 2,157 1,200
2025/09/11 2,185 2,185 2,150 2,160 3,000
2025/09/10 2,205 2,205 2,177 2,186 6,500
2025/09/09 2,192 2,221 2,191 2,221 3,000
2025/09/08 2,183 2,185 2,183 2,185 2,800
2025/09/05 2,185 2,185 2,176 2,185 1,500
2025/09/04 2,180 2,182 2,180 2,180 800
2025/09/03 2,166 2,167 2,166 2,167 900
2025/09/02 2,183 2,183 2,166 2,167 1,200
2025/09/01 2,157 2,170 2,157 2,169 600
2025/08/29 2,200 2,200 2,171 2,177 1,000
2025/08/28 2,151 2,223 2,150 2,223 4,200
2025/08/27 2,184 2,184 2,151 2,151 1,600
2025/08/26 2,148 2,148 2,125 2,148 1,200
2025/08/25 2,171 2,171 2,151 2,151 1,600
2025/08/22 2,145 2,181 2,141 2,181 3,600
2025/08/21 2,188 2,188 2,118 2,140 2,500
2025/08/20 2,103 2,199 2,094 2,197 3,400
2025/08/19 2,090 2,110 2,090 2,101 2,300
2025/08/18 2,120 2,120 2,083 2,098 2,300
2025/08/15 2,128 2,151 2,091 2,120 2,500
2025/08/14 2,141 2,177 2,126 2,128 5,100
2025/08/13 2,100 2,225 2,083 2,121 18,400
2025/08/12 2,039 2,080 2,038 2,073 5,400
2025/08/08 2,051 2,051 2,030 2,038 2,000
2025/08/07 2,008 2,045 2,008 2,040 1,300
2025/08/06 2,022 2,022 2,007 2,018 1,900
2025/08/05 1,994 2,040 1,988 2,022 3,900
2025/08/04 1,962 1,995 1,962 1,995 2,000
2025/08/01 1,969 1,969 1,949 1,965 1,100
2025/07/31 1,949 1,969 1,949 1,969 600
2025/07/30 1,941 1,949 1,941 1,949 500
2025/07/29 1,966 1,966 1,941 1,941 1,700
2025/07/28 1,995 1,995 1,946 1,965 5,200
2025/07/25 1,935 1,963 1,930 1,945 4,600
2025/07/24 1,926 1,939 1,922 1,939 1,100
2025/07/23 1,930 1,930 1,925 1,926 800
2025/07/22 1,915 1,921 1,914 1,914 1,100
2025/07/18 1,940 1,941 1,921 1,921 800
2025/07/17 1,930 1,940 1,915 1,940 300

このページの先頭へ