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
1999/12/30 230 230 230 230 1,000
1999/12/29 226 230 220 230 12,000
1999/12/27 213 213 200 200 6,000
1999/12/24 220 220 210 210 2,000
1999/12/22 230 230 220 220 7,000
1999/12/21 230 230 220 220 7,000
1999/12/20 260 260 250 250 2,000
1999/12/17 250 250 250 250 1,000
1999/12/15 265 265 265 265 9,000
1999/12/13 275 275 265 265 3,000
1999/12/10 285 285 285 285 18,000
1999/12/09 274 274 272 272 2,000
1999/12/08 270 295 269 286 47,000
1999/12/07 241 270 211 270 46,000
1999/12/06 220 230 220 230 5,000
1999/12/03 230 230 226 226 2,000
1999/12/02 245 245 225 225 4,000
1999/12/01 250 250 240 245 4,000
1999/11/29 270 270 270 270 1,000
1999/11/26 283 283 275 275 8,000
1999/11/25 270 270 270 270 5,000
1999/11/24 270 270 270 270 2,000
1999/11/22 270 270 270 270 1,000
1999/11/19 270 270 270 270 2,000
1999/11/18 260 260 260 260 1,000
1999/11/16 270 270 270 270 1,000
1999/11/15 275 275 275 275 9,000
1999/11/12 262 264 262 262 11,000
1999/11/11 253 253 250 250 14,000
1999/11/10 250 250 250 250 1,000
1999/11/09 261 261 250 250 5,000
1999/11/08 270 270 260 260 8,000
1999/11/05 270 270 270 270 2,000
1999/11/04 270 270 270 270 3,000
1999/11/02 275 275 270 270 9,000
1999/11/01 275 275 275 275 1,000
1999/10/29 275 275 275 275 9,000
1999/10/28 284 284 275 276 10,000
1999/10/27 290 290 271 271 3,000
1999/10/26 290 291 290 291 2,000
1999/10/22 290 290 290 290 1,000
1999/10/21 287 287 275 280 6,000
1999/10/20 298 298 287 287 4,000
1999/10/19 298 298 298 298 1,000
1999/10/15 287 287 287 287 1,000
1999/10/12 315 315 315 315 16,000
1999/10/07 281 281 280 280 3,000
1999/10/06 300 300 270 270 4,000
1999/10/05 300 300 300 300 2,000
1999/10/04 315 315 300 300 4,000
1999/09/30 330 330 329 329 3,000
1999/09/29 310 330 310 330 5,000
1999/09/28 304 304 304 304 6,000
1999/09/27 281 290 281 290 2,000
1999/09/24 321 321 261 261 7,000
1999/09/22 320 321 320 321 11,000
1999/09/21 340 340 340 340 2,000
1999/09/20 343 343 343 343 1,000
1999/09/16 370 370 370 370 1,000
1999/09/14 365 370 365 370 9,000
1999/09/13 344 348 344 348 12,000
1999/09/10 327 328 327 328 2,000
1999/09/09 325 330 325 325 6,000
1999/09/08 338 338 320 331 4,000
1999/09/07 341 341 341 341 2,000
1999/09/06 340 350 320 341 21,000
1999/09/03 340 340 331 340 8,000
1999/09/02 350 350 340 340 4,000
1999/09/01 350 350 350 350 5,000
1999/08/31 346 350 346 350 2,000
1999/08/30 367 367 350 351 9,000
1999/08/27 346 350 346 350 8,000
1999/08/26 350 350 330 330 9,000
1999/08/25 341 341 341 341 2,000
1999/08/24 340 340 340 340 2,000
1999/08/23 350 355 340 340 14,000
1999/08/20 355 355 355 355 3,000
1999/08/19 375 375 350 355 4,000
1999/08/18 375 375 375 375 1,000
1999/08/17 370 370 369 369 2,000
1999/08/16 400 400 400 400 2,000
1999/08/13 431 431 400 400 13,000
1999/08/12 358 411 358 411 24,000
1999/08/11 350 350 341 341 5,000
1999/08/10 331 350 331 345 5,000
1999/08/09 325 326 325 326 4,000
1999/08/06 325 325 324 325 4,000
1999/08/05 325 325 325 325 3,000
1999/08/04 321 321 300 306 10,000
1999/08/03 355 355 345 345 12,000
1999/08/02 365 365 350 351 5,000
1999/07/30 370 371 365 365 22,000
1999/07/29 385 390 370 370 14,000
1999/07/28 365 380 365 375 12,000
1999/07/27 370 370 348 348 20,000
1999/07/26 398 398 367 368 16,000
1999/07/23 375 400 375 400 26,000
1999/07/22 455 455 365 365 33,000
1999/07/21 441 480 436 445 43,000
1999/07/19 550 625 435 436 101,000
1999/07/16 460 535 460 535 120,000
1999/07/15 375 455 375 455 113,000
1999/07/14 332 380 332 375 153,000
1999/07/13 281 348 281 330 80,000
1999/07/12 268 268 268 268 9,000
1999/07/09 261 262 256 256 5,000
1999/07/08 280 300 255 255 16,000
1999/07/07 270 280 270 275 7,000
1999/07/06 264 275 264 270 10,000
1999/07/05 245 265 245 265 16,000
1999/07/02 280 285 245 245 13,000
1999/07/01 277 280 277 280 5,000
1999/06/30 278 280 278 280 3,000
1999/06/29 283 283 283 283 1,000
1999/06/28 283 290 283 283 10,000
1999/06/25 270 270 270 270 2,000
1999/06/24 285 299 270 285 19,000
1999/06/23 260 275 260 270 17,000
1999/06/22 275 275 258 258 8,000
1999/06/21 254 310 254 300 78,000
1999/06/18 246 258 245 254 28,000
1999/06/16 246 246 246 246 1,000
1999/06/15 248 248 246 246 4,000
1999/06/14 238 243 238 238 21,000
1999/06/11 227 227 227 227 1,000
1999/06/09 262 262 227 227 21,000
1999/06/08 241 250 241 250 12,000
1999/06/07 212 230 212 230 3,000
1999/06/04 210 210 210 210 1,000
1999/06/03 210 210 210 210 2,000
1999/06/02 210 210 210 210 1,000
1999/05/28 210 210 210 210 10,000
1999/05/27 217 217 210 210 10,000
1999/05/26 215 215 215 215 2,000
1999/05/24 240 240 220 220 16,000
1999/05/21 235 235 235 235 10,000
1999/05/20 225 230 225 230 12,000
1999/05/19 220 220 220 220 2,000
1999/05/18 250 250 220 220 4,000
1999/05/17 250 250 250 250 1,000
1999/05/14 250 250 250 250 6,000
1999/05/13 254 254 242 252 29,000
1999/05/12 241 245 241 242 9,000
1999/05/11 230 230 230 230 11,000
1999/05/10 230 230 225 225 9,000
1999/05/06 220 220 220 220 8,000
1999/04/30 217 217 217 217 4,000
1999/04/28 224 225 213 214 21,000
1999/04/27 220 222 210 222 5,000
1999/04/26 221 221 220 220 2,000
1999/04/23 220 221 210 221 5,000
1999/04/20 250 250 240 240 3,000
1999/04/19 240 250 240 250 2,000
1999/04/16 251 251 251 251 3,000
1999/04/15 240 251 240 251 2,000
1999/04/14 240 240 240 240 2,000
1999/04/12 250 251 250 251 21,000
1999/04/08 240 240 223 223 4,000
1999/04/07 252 252 245 245 13,000
1999/04/06 256 271 256 256 9,000
1999/04/05 245 256 245 255 29,000
1999/04/02 223 238 223 238 8,000
1999/04/01 217 223 215 223 7,000
1999/03/29 217 217 217 217 2,000
1999/03/26 232 242 217 217 14,000
1999/03/25 208 221 208 221 10,000
1999/03/24 207 208 207 208 3,000
1999/03/23 201 202 198 198 12,000
1999/03/19 193 198 193 198 5,000
1999/03/18 191 193 191 193 7,000
1999/03/17 197 197 187 187 6,000
1999/03/16 197 197 197 197 1,000
1999/03/15 197 197 197 197 1,000
1999/03/12 197 197 196 197 30,000
1999/03/11 190 191 190 190 11,000
1999/03/10 192 192 190 192 19,000
1999/03/09 192 192 192 192 7,000
1999/03/08 198 198 192 192 2,000
1999/03/05 192 192 192 192 1,000
1999/03/04 195 195 192 192 2,000
1999/03/02 200 200 198 198 8,000
1999/03/01 200 200 200 200 1,000
1999/02/26 203 203 203 203 9,000
1999/02/25 194 194 194 194 1,000
1999/02/19 201 201 201 201 1,000
1999/02/15 204 204 204 204 1,000
1999/02/12 204 204 204 204 26,000
1999/02/05 193 193 193 193 2,000
1999/02/04 193 193 193 193 1,000
1999/02/03 199 199 199 199 2,000
1999/02/01 193 193 193 193 2,000
1999/01/28 207 207 207 207 10,000
1999/01/21 191 191 191 191 1,000
1999/01/20 190 190 190 190 2,000
1999/01/19 207 207 200 200 2,000
1999/01/14 210 210 210 210 14,000
1999/01/13 200 200 200 200 2,000
1999/01/12 186 187 186 187 13,000
1999/01/11 178 178 178 178 1,000
1999/01/07 202 202 200 200 3,000
1999/01/05 205 205 205 205 2,000

このページの先頭へ