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
1994/12/30 2,050 2,200 2,050 2,200 26,000
1994/12/29 2,040 2,050 2,040 2,050 4,000
1994/12/28 2,050 2,050 2,050 2,050 7,000
1994/12/27 2,060 2,060 2,060 2,060 4,000
1994/12/26 2,060 2,060 2,050 2,060 6,000
1994/12/22 1,950 2,010 1,950 2,010 15,000
1994/12/21 1,910 1,940 1,910 1,940 11,000
1994/12/20 1,900 1,900 1,900 1,900 7,000
1994/12/19 1,900 1,920 1,900 1,900 8,000
1994/12/16 1,930 1,930 1,900 1,900 10,000
1994/12/15 1,950 1,950 1,930 1,930 2,000
1994/12/14 1,980 2,000 1,960 1,960 13,000
1994/12/13 2,020 2,020 1,980 1,980 6,000
1994/12/12 2,000 2,000 2,000 2,000 3,000
1994/12/09 2,000 2,000 2,000 2,000 2,000
1994/12/08 1,970 1,970 1,970 1,970 2,000
1994/12/07 2,040 2,040 2,010 2,010 5,000
1994/12/06 2,000 2,000 2,000 2,000 6,000
1994/12/05 1,960 1,960 1,960 1,960 3,000
1994/12/02 1,950 1,950 1,950 1,950 1,000
1994/12/01 1,950 1,950 1,950 1,950 5,000
1994/11/30 1,980 1,980 1,950 1,950 5,000
1994/11/29 1,980 1,980 1,980 1,980 1,000
1994/11/28 2,050 2,050 1,980 1,980 2,000
1994/11/22 2,050 2,050 2,050 2,050 2,000
1994/11/18 2,100 2,130 2,060 2,130 18,000
1994/11/17 2,160 2,160 2,100 2,100 11,000
1994/11/16 2,150 2,160 2,070 2,120 33,000
1994/11/15 2,090 2,100 2,090 2,090 3,000
1994/11/14 2,070 2,090 2,070 2,090 7,000
1994/11/11 2,070 2,070 2,070 2,070 2,000
1994/11/10 2,070 2,070 2,060 2,060 11,000
1994/11/09 2,060 2,060 2,060 2,060 1,000
1994/11/08 2,030 2,050 2,000 2,050 10,000
1994/11/07 2,150 2,150 2,150 2,150 1,000
1994/11/04 2,210 2,210 2,160 2,160 3,000
1994/11/02 2,200 2,200 2,200 2,200 2,000
1994/11/01 2,230 2,230 2,230 2,230 1,000
1994/10/31 2,210 2,210 2,210 2,210 1,000
1994/10/28 2,280 2,280 2,210 2,210 3,000
1994/10/27 2,340 2,340 2,230 2,300 14,000
1994/10/26 2,300 2,300 2,300 2,300 5,000
1994/10/25 2,330 2,340 2,330 2,330 4,000
1994/10/24 2,230 2,340 2,230 2,340 4,000
1994/10/21 2,250 2,250 2,230 2,230 5,000
1994/10/20 2,230 2,230 2,230 2,230 3,000
1994/10/19 2,230 2,240 2,230 2,230 3,000
1994/10/18 2,230 2,250 2,230 2,230 5,000
1994/10/17 2,230 2,240 2,230 2,230 8,000
1994/10/14 2,260 2,260 2,230 2,230 6,000
1994/10/13 2,290 2,290 2,210 2,210 8,000
1994/10/12 2,300 2,300 2,280 2,280 3,000
1994/10/11 2,270 2,300 2,270 2,300 5,000
1994/10/07 2,270 2,270 2,270 2,270 1,000
1994/10/06 2,330 2,330 2,250 2,250 7,000
1994/10/05 2,330 2,330 2,300 2,330 14,000
1994/10/04 2,330 2,330 2,330 2,330 5,000
1994/10/03 2,350 2,350 2,300 2,340 11,000
1994/09/30 2,320 2,350 2,320 2,340 37,000
1994/09/29 2,310 2,340 2,310 2,310 21,000
1994/09/28 2,340 2,340 2,310 2,310 18,000
1994/09/27 2,300 2,340 2,300 2,340 9,000
1994/09/26 2,320 2,340 2,290 2,290 7,000
1994/09/22 2,310 2,310 2,290 2,290 3,000
1994/09/21 2,320 2,340 2,300 2,340 11,000
1994/09/20 2,360 2,360 2,300 2,300 10,000
1994/09/19 2,400 2,400 2,350 2,390 11,000
1994/09/16 2,390 2,400 2,360 2,400 4,000
1994/09/14 2,390 2,400 2,350 2,400 15,000
1994/09/13 2,400 2,400 2,380 2,400 25,000
1994/09/12 2,400 2,400 2,400 2,400 23,000
1994/09/09 2,450 2,510 2,400 2,400 76,000
1994/09/08 2,400 2,400 2,400 2,400 5,000
1994/09/07 2,470 2,470 2,400 2,400 13,000
1994/09/06 2,450 2,500 2,430 2,470 18,000
1994/09/05 2,560 2,600 2,490 2,490 54,000
1994/09/02 2,500 2,620 2,500 2,510 362,000
1994/09/01 2,300 2,350 2,250 2,340 51,000
1994/08/31 2,290 2,300 2,290 2,300 7,000
1994/08/30 2,300 2,300 2,300 2,300 2,000
1994/08/29 2,300 2,300 2,300 2,300 2,000
1994/08/26 2,320 2,320 2,320 2,320 1,000
1994/08/25 2,330 2,330 2,330 2,330 3,000
1994/08/24 2,340 2,340 2,340 2,340 2,000
1994/08/23 2,300 2,340 2,300 2,340 3,000
1994/08/22 2,300 2,300 2,300 2,300 1,000
1994/08/19 2,200 2,300 2,150 2,300 8,000
1994/08/18 2,290 2,300 2,210 2,300 23,000
1994/08/16 2,250 2,250 2,210 2,250 4,000
1994/08/12 2,200 2,300 2,200 2,300 45,000
1994/08/11 2,360 2,360 2,200 2,200 3,000
1994/08/10 2,390 2,400 2,360 2,360 6,000
1994/08/08 2,370 2,370 2,370 2,370 1,000
1994/08/05 2,420 2,430 2,400 2,430 7,000
1994/08/03 2,450 2,460 2,450 2,450 9,000
1994/08/02 2,410 2,440 2,400 2,440 87,000
1994/08/01 2,450 2,450 2,410 2,410 4,000
1994/07/29 2,420 2,470 2,420 2,470 18,000
1994/07/28 2,420 2,420 2,360 2,420 34,000
1994/07/27 2,360 2,430 2,360 2,400 16,000
1994/07/26 2,360 2,400 2,360 2,400 5,000
1994/07/25 2,400 2,400 2,400 2,400 2,000
1994/07/22 2,400 2,420 2,400 2,400 19,000
1994/07/21 2,400 2,410 2,400 2,400 22,000
1994/07/20 2,400 2,430 2,400 2,400 44,000
1994/07/19 2,300 2,400 2,300 2,400 15,000
1994/07/18 2,360 2,360 2,360 2,360 1,000
1994/07/15 2,360 2,360 2,360 2,360 13,000
1994/07/14 2,360 2,360 2,350 2,350 33,000
1994/07/13 2,350 2,360 2,330 2,360 13,000
1994/07/12 2,400 2,400 2,350 2,380 38,000
1994/07/11 2,260 2,390 2,260 2,390 4,000
1994/07/08 2,350 2,400 2,260 2,260 20,000
1994/07/07 2,240 2,300 2,200 2,300 110,000
1994/07/06 2,200 2,260 2,180 2,260 37,000
1994/07/05 2,300 2,300 2,260 2,260 10,000
1994/07/04 2,250 2,300 2,250 2,300 7,000
1994/07/01 2,150 2,250 2,150 2,200 32,000
1994/06/30 2,110 2,150 2,100 2,100 8,000
1994/06/29 2,200 2,200 2,150 2,150 5,000
1994/06/28 2,210 2,210 2,180 2,200 12,000
1994/06/27 2,190 2,200 2,190 2,200 10,000
1994/06/24 2,240 2,240 2,150 2,150 3,000
1994/06/23 2,280 2,280 2,270 2,270 2,000
1994/06/22 2,290 2,290 2,290 2,290 17,000
1994/06/21 2,320 2,320 2,280 2,290 19,000
1994/06/20 2,340 2,340 2,330 2,330 3,000
1994/06/17 2,320 2,320 2,300 2,320 13,000
1994/06/16 2,310 2,310 2,310 2,310 3,000
1994/06/15 2,350 2,350 2,280 2,310 7,000
1994/06/14 2,370 2,370 2,360 2,360 9,000
1994/06/13 2,410 2,410 2,360 2,370 9,000
1994/06/10 2,390 2,390 2,370 2,370 11,000
1994/06/09 2,370 2,390 2,360 2,390 23,000
1994/06/08 2,370 2,370 2,350 2,370 32,000
1994/06/07 2,380 2,420 2,380 2,400 10,000
1994/06/06 2,420 2,420 2,420 2,420 1,000
1994/06/03 2,410 2,430 2,400 2,430 9,000
1994/06/02 2,390 2,400 2,390 2,390 4,000
1994/06/01 2,370 2,400 2,370 2,370 3,000
1994/05/31 2,400 2,400 2,330 2,330 9,000
1994/05/30 2,440 2,440 2,400 2,440 18,000
1994/05/27 2,450 2,480 2,410 2,450 36,000
1994/05/26 2,450 2,450 2,410 2,410 17,000
1994/05/25 2,490 2,490 2,400 2,450 38,000
1994/05/24 2,490 2,500 2,490 2,490 10,000
1994/05/23 2,510 2,540 2,510 2,530 16,000
1994/05/20 2,550 2,550 2,500 2,520 52,000
1994/05/19 2,400 2,590 2,400 2,510 79,000
1994/05/18 2,400 2,410 2,400 2,410 4,000
1994/05/17 2,410 2,420 2,380 2,410 10,000
1994/05/13 2,410 2,420 2,410 2,420 7,000
1994/05/11 2,410 2,420 2,360 2,360 21,000
1994/05/10 2,420 2,420 2,410 2,420 4,000
1994/05/09 2,370 2,420 2,370 2,420 4,000
1994/05/06 2,370 2,400 2,370 2,400 21,000
1994/05/02 2,420 2,430 2,360 2,360 4,000
1994/04/28 2,410 2,410 2,410 2,410 1,000
1994/04/27 2,360 2,400 2,360 2,400 2,000
1994/04/26 2,360 2,360 2,360 2,360 2,000
1994/04/25 2,360 2,360 2,360 2,360 2,000
1994/04/21 2,420 2,420 2,410 2,420 11,000
1994/04/20 2,420 2,430 2,420 2,420 19,000
1994/04/19 2,420 2,420 2,420 2,420 1,000
1994/04/18 2,420 2,420 2,420 2,420 2,000
1994/04/15 2,390 2,420 2,390 2,420 6,000
1994/04/14 2,410 2,410 2,390 2,390 12,000
1994/04/13 2,410 2,420 2,410 2,410 6,000
1994/04/12 2,410 2,410 2,410 2,410 3,000
1994/04/11 2,420 2,420 2,410 2,410 13,000
1994/04/08 2,410 2,450 2,410 2,410 12,000
1994/04/07 2,450 2,460 2,440 2,440 9,000
1994/04/06 2,450 2,460 2,400 2,450 16,000
1994/04/05 2,460 2,490 2,460 2,460 15,000
1994/04/04 2,460 2,500 2,450 2,450 20,000
1994/04/01 2,420 2,440 2,420 2,440 28,000
1994/03/31 2,410 2,420 2,410 2,410 6,000
1994/03/30 2,390 2,390 2,380 2,390 19,000
1994/03/29 2,380 2,400 2,360 2,380 30,000
1994/03/28 2,410 2,410 2,380 2,380 13,000
1994/03/28 1 -> 1.30 分割
1994/03/25 3,080 3,100 3,070 3,090 39,000
1994/03/24 3,060 3,100 3,060 3,100 42,000
1994/03/23 3,070 3,070 3,050 3,050 17,000
1994/03/22 3,080 3,100 3,060 3,080 13,000
1994/03/18 3,100 3,140 3,080 3,080 23,000
1994/03/17 3,090 3,120 3,090 3,120 18,000
1994/03/16 3,100 3,150 3,090 3,100 23,000
1994/03/15 3,120 3,120 3,090 3,100 44,000
1994/03/14 3,150 3,190 3,060 3,120 52,000
1994/03/11 3,140 3,160 3,110 3,150 69,000
1994/03/10 3,130 3,150 3,100 3,100 30,000
1994/03/09 3,080 3,120 3,070 3,120 30,000
1994/03/08 3,060 3,080 3,060 3,070 13,000
1994/03/07 3,100 3,100 3,070 3,070 12,000
1994/03/04 3,100 3,100 3,070 3,100 22,000
1994/03/03 3,090 3,120 3,070 3,100 53,000
1994/03/02 3,110 3,130 3,060 3,090 24,000
1994/03/01 3,110 3,170 3,100 3,100 74,000
1994/02/28 3,060 3,120 3,060 3,120 68,000
1994/02/25 3,090 3,100 3,060 3,060 55,000
1994/02/24 3,020 3,120 3,020 3,100 139,000
1994/02/23 2,920 3,000 2,910 3,000 72,000
1994/02/22 2,830 2,920 2,810 2,920 42,000
1994/02/21 2,840 2,840 2,800 2,810 36,000
1994/02/18 2,850 2,850 2,810 2,840 26,000
1994/02/17 2,850 2,850 2,780 2,800 12,000
1994/02/16 2,750 2,830 2,750 2,830 9,000
1994/02/15 2,710 2,710 2,700 2,710 12,000
1994/02/14 2,800 2,830 2,770 2,770 4,000
1994/02/10 2,800 2,800 2,770 2,800 26,000
1994/02/09 2,840 2,840 2,770 2,770 11,000
1994/02/08 2,790 2,800 2,770 2,800 34,000
1994/02/07 2,790 2,790 2,700 2,770 10,000
1994/02/04 2,850 2,900 2,800 2,800 8,000
1994/02/03 2,930 2,970 2,870 2,870 150,000
1994/02/02 2,890 2,940 2,870 2,930 99,000
1994/02/01 2,770 2,770 2,700 2,750 20,000
1994/01/31 2,710 2,750 2,700 2,750 13,000
1994/01/28 2,650 2,650 2,600 2,600 13,000
1994/01/27 2,620 2,620 2,600 2,610 6,000
1994/01/26 2,630 2,650 2,620 2,620 6,000
1994/01/25 2,620 2,620 2,620 2,620 3,000
1994/01/24 2,590 2,600 2,590 2,600 4,000
1994/01/21 2,790 2,790 2,720 2,790 10,000
1994/01/20 2,800 2,800 2,750 2,790 9,000
1994/01/19 2,790 2,790 2,740 2,740 11,000
1994/01/18 2,860 2,860 2,710 2,800 13,000
1994/01/17 2,930 2,930 2,810 2,890 29,000
1994/01/14 2,800 2,930 2,800 2,930 116,000
1994/01/13 2,620 2,730 2,620 2,730 43,000
1994/01/12 2,500 2,600 2,500 2,600 31,000
1994/01/11 2,500 2,530 2,500 2,500 17,000
1994/01/10 2,500 2,500 2,500 2,500 9,000
1994/01/07 2,500 2,500 2,500 2,500 6,000
1994/01/06 2,400 2,500 2,360 2,500 6,000
1994/01/04 2,330 2,330 2,330 2,330 2,000

このページの先頭へ