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
2019/12/30 1,600 1,607 1,600 1,607 300
2019/12/27 1,610 1,638 1,600 1,600 3,300
2019/12/26 1,610 1,630 1,608 1,610 2,200
2019/12/25 1,602 1,606 1,601 1,606 1,200
2019/12/24 1,600 1,605 1,596 1,602 1,500
2019/12/23 1,590 1,590 1,590 1,590 200
2019/12/20 1,564 1,600 1,564 1,597 1,200
2019/12/19 1,560 1,560 1,560 1,560 100
2019/12/18 1,621 1,621 1,600 1,600 2,600
2019/12/17 1,600 1,600 1,600 1,600 300
2019/12/16 1,536 1,585 1,536 1,585 400
2019/12/13 1,546 1,586 1,546 1,572 1,100
2019/12/12 1,600 1,604 1,564 1,580 1,200
2019/12/11 1,604 1,604 1,600 1,600 300
2019/12/10 1,627 1,627 1,608 1,619 4,500
2019/12/09 1,547 1,604 1,547 1,587 3,400
2019/12/06 1,537 1,547 1,536 1,547 400
2019/12/05 1,534 1,535 1,534 1,535 200
2019/12/04 1,507 1,525 1,507 1,525 400
2019/12/03 1,507 1,536 1,507 1,536 1,200
2019/12/02 1,500 1,505 1,500 1,503 500
2019/11/29 1,504 1,504 1,504 1,504 200
2019/11/28 1,502 1,502 1,501 1,501 1,000
2019/11/27 1,471 1,490 1,471 1,490 600
2019/11/26 1,468 1,477 1,468 1,469 1,000
2019/11/25 1,465 1,481 1,465 1,473 2,300
2019/11/22 1,464 1,465 1,464 1,465 300
2019/11/20 1,450 1,464 1,450 1,464 2,500
2019/11/19 1,460 1,460 1,455 1,460 2,300
2019/11/18 1,485 1,489 1,464 1,464 2,200
2019/11/15 1,481 1,482 1,461 1,466 800
2019/11/14 1,461 1,461 1,461 1,461 100
2019/11/12 1,474 1,474 1,474 1,474 100
2019/11/11 1,490 1,490 1,460 1,479 4,900
2019/11/08 1,486 1,486 1,474 1,481 2,900
2019/11/07 1,471 1,490 1,471 1,490 1,000
2019/11/06 1,473 1,490 1,471 1,471 3,100
2019/11/05 1,500 1,501 1,460 1,500 3,600
2019/11/01 1,475 1,511 1,475 1,490 2,000
2019/10/31 1,457 1,457 1,450 1,450 1,500
2019/10/30 1,470 1,470 1,457 1,457 1,600
2019/10/29 1,472 1,477 1,472 1,473 300
2019/10/28 1,481 1,489 1,472 1,472 1,400
2019/10/25 1,486 1,491 1,481 1,481 1,400
2019/10/24 1,494 1,494 1,486 1,486 600
2019/10/23 1,495 1,495 1,495 1,495 100
2019/10/21 1,460 1,466 1,460 1,465 700
2019/10/18 1,500 1,500 1,500 1,500 100
2019/10/17 1,473 1,501 1,473 1,500 2,400
2019/10/16 1,462 1,473 1,462 1,473 700
2019/10/15 1,486 1,486 1,456 1,462 700
2019/10/11 1,500 1,500 1,486 1,486 500
2019/10/10 1,520 1,520 1,500 1,500 4,000
2019/10/09 1,512 1,528 1,512 1,520 2,000
2019/10/08 1,540 1,540 1,515 1,515 800
2019/10/07 1,514 1,562 1,514 1,540 1,500
2019/10/04 1,513 1,513 1,510 1,510 1,000
2019/10/03 1,508 1,514 1,508 1,513 900
2019/10/02 1,538 1,538 1,538 1,538 100
2019/10/01 1,517 1,517 1,502 1,502 600
2019/09/27 1,588 1,598 1,557 1,557 1,100
2019/09/26 1,555 1,555 1,516 1,530 1,000
2019/09/25 1,630 1,630 1,540 1,540 1,000
2019/09/20 1,573 1,573 1,550 1,550 600
2019/09/18 1,645 1,645 1,645 1,645 100
2019/09/13 1,667 1,667 1,650 1,650 200
2019/09/11 1,679 1,695 1,547 1,547 2,100
2019/09/10 1,583 1,609 1,583 1,599 3,800
2019/09/09 1,498 1,519 1,497 1,507 1,700
2019/09/06 1,478 1,478 1,478 1,478 200
2019/09/05 1,503 1,514 1,465 1,465 600
2019/09/04 1,481 1,482 1,437 1,473 2,100
2019/09/03 1,545 1,545 1,475 1,475 900
2019/09/02 1,482 1,482 1,455 1,455 500
2019/08/29 1,580 1,580 1,550 1,550 400
2019/08/28 1,600 1,600 1,580 1,580 1,000
2019/08/27 1,600 1,600 1,580 1,580 1,700
2019/08/26 1,625 1,625 1,625 1,625 100
2019/08/23 1,562 1,600 1,562 1,600 900
2019/08/22 1,601 1,601 1,601 1,601 100
2019/08/21 1,601 1,601 1,601 1,601 100
2019/08/20 1,626 1,626 1,601 1,601 700
2019/08/19 1,659 1,659 1,616 1,616 500
2019/08/16 1,659 1,659 1,659 1,659 500
2019/08/15 1,659 1,659 1,659 1,659 200
2019/08/14 1,648 1,649 1,631 1,649 800
2019/08/13 1,632 1,632 1,614 1,631 3,800
2019/08/09 1,616 1,644 1,616 1,642 1,500
2019/08/08 1,643 1,645 1,641 1,645 800
2019/08/07 1,610 1,618 1,608 1,618 1,700
2019/08/06 1,600 1,600 1,600 1,600 100
2019/08/05 1,586 1,586 1,581 1,581 300
2019/08/02 1,647 1,647 1,620 1,620 300
2019/08/01 1,649 1,649 1,648 1,648 300
2019/07/31 1,698 1,698 1,621 1,621 700
2019/07/30 1,693 1,693 1,671 1,671 500
2019/07/29 1,699 1,699 1,677 1,693 1,100
2019/07/26 1,712 1,717 1,680 1,699 4,300
2019/07/25 1,678 1,717 1,675 1,717 3,600
2019/07/24 1,671 1,679 1,655 1,655 1,600
2019/07/23 1,670 1,675 1,669 1,675 1,100
2019/07/22 1,670 1,670 1,670 1,670 100
2019/07/19 1,670 1,670 1,655 1,670 600
2019/07/18 1,664 1,670 1,638 1,670 600
2019/07/17 1,668 1,669 1,640 1,644 1,500
2019/07/16 1,661 1,661 1,649 1,649 700
2019/07/12 1,670 1,673 1,638 1,660 1,500
2019/07/11 1,669 1,670 1,631 1,670 3,200
2019/07/10 1,670 1,670 1,650 1,669 9,200
2019/07/09 1,659 1,670 1,659 1,670 2,900
2019/07/08 1,651 1,665 1,651 1,660 2,200
2019/07/05 1,666 1,669 1,661 1,667 1,500
2019/07/04 1,665 1,666 1,661 1,665 4,600
2019/07/03 1,661 1,665 1,630 1,663 3,600
2019/07/02 1,665 1,665 1,653 1,663 1,600
2019/07/01 1,662 1,666 1,650 1,659 1,900
2019/06/28 1,655 1,660 1,655 1,659 1,300
2019/06/27 1,645 1,655 1,645 1,655 1,500
2019/06/26 1,644 1,645 1,641 1,645 900
2019/06/25 1,645 1,645 1,645 1,645 1,500
2019/06/24 1,642 1,645 1,642 1,645 1,000
2019/06/20 1,643 1,643 1,642 1,642 300
2019/06/19 1,654 1,660 1,643 1,643 1,500
2019/06/18 1,666 1,666 1,640 1,654 3,500
2019/06/17 1,640 1,640 1,621 1,640 1,100
2019/06/14 1,621 1,640 1,584 1,640 1,200
2019/06/13 1,620 1,620 1,620 1,620 100
2019/06/12 1,640 1,640 1,629 1,638 800
2019/06/11 1,640 1,641 1,624 1,640 1,300
2019/06/10 1,633 1,641 1,606 1,624 5,900
2019/06/07 1,609 1,624 1,603 1,624 2,500
2019/06/06 1,630 1,630 1,595 1,595 4,900
2019/06/05 1,590 1,629 1,590 1,629 1,400
2019/06/04 1,555 1,595 1,555 1,587 1,900
2019/06/03 1,535 1,555 1,535 1,555 200
2019/05/30 1,555 1,555 1,555 1,555 100
2019/05/29 1,580 1,580 1,555 1,555 900
2019/05/28 1,584 1,599 1,559 1,584 1,400
2019/05/27 1,490 1,529 1,490 1,508 1,100
2019/05/24 1,456 1,469 1,456 1,469 700
2019/05/23 1,482 1,482 1,482 1,482 100
2019/05/22 1,522 1,522 1,522 1,522 100
2019/05/21 1,521 1,522 1,521 1,522 200
2019/05/20 1,522 1,522 1,522 1,522 200
2019/05/16 1,589 1,590 1,589 1,590 200
2019/05/15 1,594 1,632 1,517 1,589 900
2019/05/14 1,515 1,594 1,515 1,594 1,300
2019/05/13 1,633 1,633 1,516 1,595 2,000
2019/05/10 1,631 1,633 1,629 1,633 4,900
2019/05/09 1,628 1,631 1,611 1,631 2,600
2019/05/08 1,611 1,629 1,602 1,629 1,600
2019/05/07 1,597 1,649 1,597 1,631 1,800
2019/04/26 1,586 1,593 1,561 1,588 1,900
2019/04/25 1,580 1,586 1,580 1,585 500
2019/04/24 1,564 1,580 1,524 1,580 700
2019/04/23 1,549 1,550 1,509 1,524 800
2019/04/22 1,525 1,525 1,524 1,524 300
2019/04/19 1,550 1,550 1,550 1,550 200
2019/04/18 1,589 1,589 1,589 1,589 200
2019/04/17 1,550 1,589 1,550 1,589 200
2019/04/15 1,590 1,590 1,590 1,590 200
2019/04/12 1,590 1,590 1,589 1,590 1,200
2019/04/11 1,590 1,590 1,581 1,590 1,500
2019/04/10 1,589 1,595 1,578 1,590 5,100
2019/04/09 1,540 1,577 1,540 1,577 2,100
2019/04/08 1,525 1,545 1,525 1,540 1,800
2019/04/05 1,500 1,519 1,500 1,519 2,800
2019/04/04 1,505 1,520 1,505 1,510 900
2019/04/03 1,520 1,520 1,505 1,520 900
2019/04/02 1,520 1,520 1,515 1,520 1,100
2019/04/01 1,460 1,520 1,460 1,520 600
2019/03/29 1,548 1,548 1,537 1,540 1,300
2019/03/28 1,551 1,551 1,530 1,548 1,200
2019/03/27 1,515 1,536 1,515 1,536 500
2019/03/26 1,498 1,500 1,488 1,500 1,300
2019/03/25 1,486 1,498 1,485 1,498 1,800
2019/03/22 1,487 1,487 1,487 1,487 100
2019/03/20 1,470 1,480 1,470 1,470 300
2019/03/19 1,548 1,548 1,510 1,510 200
2019/03/14 1,549 1,549 1,548 1,548 300
2019/03/13 1,550 1,550 1,549 1,549 500
2019/03/12 1,559 1,559 1,548 1,549 1,500
2019/03/11 1,540 1,540 1,469 1,515 5,700
2019/03/08 1,410 1,511 1,410 1,470 4,200
2019/03/07 1,464 1,464 1,430 1,464 1,700
2019/03/06 1,442 1,446 1,442 1,446 700
2019/03/05 1,401 1,445 1,401 1,445 1,300
2019/03/04 1,420 1,420 1,420 1,420 200
2019/03/01 1,420 1,420 1,419 1,419 400
2019/02/28 1,420 1,420 1,418 1,419 1,300
2019/02/27 1,398 1,419 1,398 1,412 400
2019/02/26 1,405 1,405 1,405 1,405 100
2019/02/25 1,398 1,404 1,398 1,404 200
2019/02/22 1,405 1,405 1,404 1,404 300
2019/02/21 1,372 1,375 1,372 1,375 700
2019/02/20 1,399 1,404 1,373 1,402 900
2019/02/19 1,416 1,416 1,363 1,373 3,100
2019/02/18 1,386 1,420 1,386 1,416 800
2019/02/15 1,430 1,430 1,385 1,416 2,900
2019/02/13 1,439 1,449 1,439 1,449 200
2019/02/12 1,465 1,465 1,465 1,465 3,600
2019/02/08 1,370 1,399 1,370 1,395 900
2019/02/07 1,351 1,370 1,351 1,370 1,500
2019/02/06 1,368 1,369 1,368 1,368 300
2019/02/05 1,355 1,368 1,355 1,368 500
2019/02/04 1,362 1,362 1,362 1,362 200
2019/02/01 1,331 1,350 1,326 1,332 1,300
2019/01/30 1,357 1,357 1,351 1,354 1,100
2019/01/29 1,371 1,371 1,371 1,371 300
2019/01/28 1,390 1,393 1,390 1,390 1,100
2019/01/25 1,354 1,385 1,354 1,360 1,100
2019/01/24 1,350 1,381 1,350 1,351 1,900
2019/01/23 1,349 1,350 1,349 1,350 500
2019/01/22 1,351 1,351 1,348 1,349 700
2019/01/21 1,350 1,350 1,350 1,350 1,000
2019/01/18 1,350 1,350 1,349 1,350 700
2019/01/17 1,350 1,350 1,319 1,350 1,100
2019/01/16 1,350 1,350 1,326 1,350 1,300
2019/01/15 1,350 1,350 1,349 1,350 800
2019/01/11 1,348 1,350 1,348 1,350 1,200
2019/01/10 1,418 1,418 1,331 1,348 9,100
2019/01/09 1,353 1,353 1,349 1,350 2,800
2019/01/08 1,341 1,351 1,341 1,350 1,900
2019/01/07 1,421 1,421 1,333 1,338 1,700
2019/01/04 1,350 1,350 1,301 1,301 600

このページの先頭へ