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
2018/12/28 1,375 1,399 1,367 1,367 5,300
2018/12/27 1,309 1,309 1,279 1,309 1,800
2018/12/26 1,270 1,295 1,254 1,254 1,800
2018/12/25 1,275 1,280 1,262 1,262 1,300
2018/12/21 1,341 1,341 1,283 1,283 300
2018/12/19 1,258 1,288 1,258 1,281 1,700
2018/12/18 1,449 1,449 1,270 1,280 8,300
2018/12/17 1,362 1,380 1,362 1,380 400
2018/12/14 1,367 1,367 1,362 1,362 1,200
2018/12/13 1,366 1,367 1,366 1,367 1,300
2018/12/12 1,380 1,396 1,370 1,380 1,700
2018/12/11 1,364 1,379 1,362 1,369 1,100
2018/12/10 1,394 1,394 1,394 1,394 2,300
2018/12/07 1,373 1,383 1,373 1,377 1,800
2018/12/06 1,380 1,387 1,374 1,374 900
2018/12/05 1,366 1,366 1,366 1,366 100
2018/12/04 1,389 1,389 1,389 1,389 100
2018/12/03 1,363 1,363 1,363 1,363 800
2018/11/30 1,360 1,370 1,360 1,370 600
2018/11/28 1,389 1,389 1,360 1,360 1,500
2018/11/27 1,374 1,374 1,371 1,374 400
2018/11/26 1,362 1,362 1,362 1,362 100
2018/11/22 1,379 1,380 1,379 1,380 300
2018/11/21 1,361 1,361 1,360 1,360 600
2018/11/20 1,380 1,380 1,360 1,360 1,900
2018/11/16 1,362 1,375 1,362 1,375 400
2018/11/15 1,360 1,376 1,360 1,376 300
2018/11/14 1,363 1,363 1,360 1,360 500
2018/11/13 1,362 1,362 1,362 1,362 100
2018/11/12 1,379 1,379 1,379 1,379 2,700
2018/11/09 1,380 1,384 1,380 1,380 1,100
2018/11/08 1,376 1,380 1,354 1,380 1,500
2018/11/07 1,365 1,382 1,365 1,380 2,400
2018/11/06 1,373 1,374 1,355 1,355 2,900
2018/11/05 1,380 1,390 1,380 1,390 1,200
2018/11/02 1,386 1,386 1,380 1,380 1,400
2018/11/01 1,392 1,392 1,385 1,386 500
2018/10/31 1,387 1,390 1,387 1,390 200
2018/10/30 1,400 1,400 1,390 1,400 1,000
2018/10/29 1,405 1,405 1,398 1,400 900
2018/10/26 1,446 1,446 1,401 1,425 1,500
2018/10/25 1,411 1,411 1,410 1,410 900
2018/10/24 1,425 1,425 1,425 1,425 200
2018/10/23 1,440 1,440 1,425 1,425 1,600
2018/10/22 1,441 1,441 1,440 1,440 1,500
2018/10/19 1,434 1,434 1,434 1,434 300
2018/10/18 1,438 1,438 1,435 1,435 900
2018/10/17 1,439 1,439 1,437 1,437 400
2018/10/15 1,441 1,441 1,440 1,440 700
2018/10/12 1,438 1,443 1,438 1,443 600
2018/10/11 1,444 1,450 1,439 1,439 1,600
2018/10/10 1,475 1,475 1,443 1,453 2,800
2018/10/09 1,450 1,450 1,450 1,450 1,100
2018/10/05 1,443 1,454 1,443 1,450 1,100
2018/10/04 1,451 1,451 1,450 1,451 600
2018/10/03 1,440 1,451 1,440 1,451 2,000
2018/10/02 1,454 1,454 1,449 1,449 1,200
2018/10/01 1,466 1,466 1,446 1,446 2,800
2018/09/28 1,473 1,473 1,450 1,450 2,000
2018/09/27 1,474 1,476 1,465 1,465 1,600
2018/09/26 1,465 1,475 1,465 1,475 700
2018/09/25 1,475 1,485 1,472 1,472 1,300
2018/09/21 1,474 1,475 1,474 1,475 1,000
2018/09/20 1,467 1,475 1,467 1,475 400
2018/09/19 1,474 1,474 1,468 1,468 1,400
2018/09/18 1,466 1,477 1,466 1,475 800
2018/09/14 1,500 1,500 1,500 1,500 500
2018/09/13 1,506 1,506 1,500 1,500 800
2018/09/12 1,532 1,532 1,506 1,506 800
2018/09/11 1,505 1,519 1,505 1,506 2,200
2018/09/10 1,506 1,532 1,506 1,520 2,500
2018/09/07 1,512 1,512 1,506 1,506 1,000
2018/09/06 1,545 1,546 1,501 1,525 2,500
2018/09/05 1,550 1,550 1,545 1,545 600
2018/09/04 1,546 1,546 1,546 1,546 600
2018/09/03 1,550 1,550 1,545 1,545 800
2018/08/31 1,578 1,578 1,550 1,550 300
2018/08/30 1,579 1,579 1,579 1,579 100
2018/08/29 1,579 1,579 1,579 1,579 100
2018/08/28 1,580 1,588 1,580 1,580 900
2018/08/27 1,553 1,560 1,553 1,560 600
2018/08/24 1,545 1,545 1,545 1,545 900
2018/08/23 1,545 1,545 1,545 1,545 100
2018/08/22 1,580 1,580 1,580 1,580 100
2018/08/21 1,550 1,550 1,550 1,550 100
2018/08/20 1,590 1,590 1,590 1,590 100
2018/08/17 1,550 1,550 1,550 1,550 500
2018/08/15 1,550 1,550 1,550 1,550 700
2018/08/13 1,552 1,552 1,552 1,552 100
2018/08/10 1,589 1,591 1,589 1,591 3,500
2018/08/09 1,595 1,609 1,595 1,596 1,800
2018/08/08 1,591 1,596 1,589 1,592 1,300
2018/08/07 1,587 1,588 1,587 1,588 700
2018/08/06 1,561 1,570 1,561 1,570 400
2018/08/03 1,582 1,582 1,540 1,550 2,100
2018/08/02 1,582 1,582 1,582 1,582 100
2018/08/01 1,591 1,591 1,574 1,574 800
2018/07/31 1,570 1,570 1,565 1,568 1,600
2018/07/30 1,710 1,710 1,560 1,571 10,500
2018/07/27 1,757 1,757 1,715 1,715 3,200
2018/07/26 1,690 1,690 1,673 1,673 700
2018/07/25 1,661 1,668 1,655 1,655 1,600
2018/07/24 1,686 1,686 1,658 1,660 700
2018/07/23 1,650 1,650 1,646 1,646 1,600
2018/07/20 1,650 1,679 1,640 1,642 1,300
2018/07/19 1,690 1,690 1,690 1,690 100
2018/07/18 1,700 1,700 1,700 1,700 100
2018/07/17 1,652 1,652 1,640 1,640 2,000
2018/07/13 1,685 1,685 1,678 1,678 400
2018/07/12 1,698 1,698 1,684 1,684 1,100
2018/07/11 1,792 1,792 1,700 1,700 2,000
2018/07/10 1,831 1,831 1,792 1,792 5,400
2018/07/09 1,714 1,747 1,713 1,743 2,000
2018/07/06 1,711 1,711 1,697 1,702 1,200
2018/07/05 1,700 1,730 1,697 1,710 900
2018/07/04 1,685 1,700 1,682 1,698 1,700
2018/07/03 1,676 1,698 1,676 1,694 900
2018/06/28 1,665 1,680 1,645 1,645 1,100
2018/06/27 1,623 1,660 1,623 1,644 600
2018/06/26 1,625 1,625 1,625 1,625 200
2018/06/25 1,670 1,670 1,616 1,624 2,600
2018/06/22 1,721 1,721 1,648 1,668 10,100
2018/06/21 1,787 1,787 1,787 1,787 300
2018/06/20 1,787 1,787 1,787 1,787 500
2018/06/19 1,793 1,793 1,749 1,788 1,600
2018/06/18 1,751 1,753 1,750 1,753 4,500
2018/06/15 1,700 1,760 1,677 1,751 11,100
2018/06/14 1,748 1,780 1,748 1,780 6,900
2018/06/13 1,748 1,748 1,748 1,748 2,300
2018/06/12 1,747 1,747 1,727 1,727 400
2018/06/11 1,760 1,760 1,700 1,727 5,900
2018/06/08 1,742 1,742 1,738 1,742 1,000
2018/06/07 1,742 1,742 1,738 1,740 800
2018/06/06 1,740 1,740 1,740 1,740 100
2018/06/05 1,727 1,727 1,727 1,727 100
2018/06/04 1,745 1,745 1,727 1,727 300
2018/06/01 1,724 1,724 1,724 1,724 100
2018/05/31 1,747 1,747 1,701 1,723 1,600
2018/05/30 1,725 1,748 1,699 1,747 3,200
2018/05/29 1,725 1,725 1,701 1,725 1,000
2018/05/28 1,743 1,743 1,703 1,710 3,400
2018/05/25 1,715 1,715 1,715 1,715 600
2018/05/24 1,724 1,724 1,705 1,705 300
2018/05/23 1,714 1,724 1,711 1,724 2,300
2018/05/22 1,726 1,726 1,713 1,713 800
2018/05/21 1,695 1,695 1,695 1,695 100
2018/05/18 1,680 1,699 1,662 1,699 700
2018/05/17 1,674 1,674 1,660 1,660 600
2018/05/16 1,656 1,656 1,656 1,656 500
2018/05/15 1,675 1,676 1,675 1,676 300
2018/05/14 1,676 1,676 1,676 1,676 1,000
2018/05/11 1,700 1,700 1,674 1,674 800
2018/05/10 1,739 1,739 1,700 1,734 3,100
2018/05/09 1,700 1,718 1,692 1,718 1,000
2018/05/08 1,719 1,719 1,681 1,681 700
2018/05/07 1,647 1,681 1,647 1,680 1,200
2018/05/02 1,640 1,647 1,640 1,644 700
2018/05/01 1,652 1,652 1,638 1,638 3,800
2018/04/27 1,640 1,640 1,620 1,636 8,800
2018/04/26 1,714 1,720 1,714 1,720 700
2018/04/25 1,692 1,727 1,692 1,727 600
2018/04/24 1,727 1,728 1,727 1,728 200
2018/04/23 1,700 1,723 1,700 1,723 6,700
2018/04/20 1,700 1,700 1,700 1,700 200
2018/04/19 1,704 1,704 1,704 1,704 100
2018/04/18 1,725 1,747 1,704 1,704 900
2018/04/16 1,684 1,685 1,684 1,685 600
2018/04/13 1,682 1,682 1,682 1,682 100
2018/04/12 1,721 1,721 1,681 1,681 500
2018/04/10 1,739 1,744 1,720 1,720 2,000
2018/04/09 1,699 1,699 1,698 1,699 400
2018/04/06 1,688 1,688 1,688 1,688 100
2018/04/05 1,666 1,690 1,666 1,688 600
2018/04/04 1,656 1,663 1,652 1,663 900
2018/04/03 1,660 1,671 1,656 1,656 400
2018/04/02 1,664 1,664 1,664 1,664 800
2018/03/29 1,659 1,664 1,659 1,664 200
2018/03/28 1,737 1,737 1,675 1,675 800
2018/03/27 1,698 1,719 1,690 1,719 800
2018/03/26 1,674 1,674 1,665 1,667 1,400
2018/03/23 1,723 1,723 1,675 1,681 1,100
2018/03/22 1,750 1,750 1,711 1,722 2,400
2018/03/20 1,748 1,748 1,711 1,711 800
2018/03/19 1,730 1,749 1,727 1,749 1,800
2018/03/16 1,731 1,731 1,730 1,730 800
2018/03/15 1,730 1,731 1,730 1,730 700
2018/03/14 1,765 1,770 1,738 1,770 1,300
2018/03/13 1,738 1,738 1,737 1,738 300
2018/03/12 1,760 1,764 1,732 1,737 3,400
2018/03/09 1,699 1,717 1,698 1,717 800
2018/03/08 1,698 1,699 1,671 1,699 1,200
2018/03/07 1,668 1,699 1,668 1,699 600
2018/03/06 1,677 1,677 1,661 1,661 200
2018/03/05 1,664 1,664 1,650 1,650 800
2018/03/02 1,683 1,683 1,656 1,663 1,100
2018/03/01 1,692 1,692 1,688 1,688 700
2018/02/28 1,727 1,727 1,700 1,700 1,700
2018/02/27 1,661 1,661 1,657 1,657 400
2018/02/26 1,651 1,681 1,651 1,661 400
2018/02/23 1,648 1,663 1,631 1,663 1,900
2018/02/22 1,629 1,640 1,628 1,628 1,100
2018/02/21 1,627 1,640 1,627 1,629 500
2018/02/20 1,623 1,628 1,621 1,621 1,000
2018/02/16 1,663 1,663 1,621 1,623 1,300
2018/02/15 1,627 1,675 1,627 1,642 1,100
2018/02/14 1,650 1,675 1,645 1,656 1,600
2018/02/13 1,715 1,715 1,675 1,675 4,900
2018/02/09 1,676 1,713 1,670 1,713 2,000
2018/02/08 1,714 1,714 1,705 1,705 800
2018/02/07 1,686 1,715 1,670 1,715 2,600
2018/02/06 1,719 1,719 1,670 1,685 6,100
2018/02/05 1,729 1,740 1,718 1,740 1,500
2018/02/02 1,729 1,730 1,713 1,730 1,600
2018/02/01 1,711 1,729 1,711 1,728 1,600
2018/01/31 1,710 1,712 1,710 1,712 500
2018/01/30 1,711 1,713 1,711 1,712 1,000
2018/01/29 1,710 1,711 1,710 1,711 1,400
2018/01/26 1,730 1,730 1,710 1,710 3,100
2018/01/25 1,730 1,735 1,713 1,735 3,200
2018/01/24 1,747 1,750 1,730 1,730 2,000
2018/01/23 1,735 1,748 1,735 1,748 2,000
2018/01/22 1,731 1,731 1,720 1,727 2,400
2018/01/19 1,723 1,740 1,723 1,740 300
2018/01/18 1,759 1,759 1,730 1,730 2,200
2018/01/17 1,752 1,760 1,725 1,725 6,700
2018/01/16 1,780 1,780 1,765 1,765 1,400
2018/01/15 1,795 1,819 1,761 1,799 1,900
2018/01/12 1,829 1,829 1,795 1,795 3,500
2018/01/11 1,869 1,869 1,869 1,869 400
2018/01/10 1,904 1,904 1,850 1,869 8,200
2018/01/09 1,892 1,900 1,880 1,897 4,100
2018/01/05 1,915 1,915 1,892 1,892 1,300
2018/01/04 1,880 1,915 1,880 1,911 1,300

このページの先頭へ