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
2020/12/30 1,936 1,936 1,871 1,907 1,300
2020/12/29 1,896 1,917 1,888 1,896 3,400
2020/12/28 1,942 2,010 1,850 1,878 15,200
2020/12/25 1,830 1,864 1,830 1,849 4,100
2020/12/24 1,837 1,838 1,809 1,822 4,300
2020/12/23 1,801 1,839 1,801 1,805 4,000
2020/12/22 1,800 1,800 1,786 1,790 3,200
2020/12/21 1,786 1,835 1,786 1,800 5,100
2020/12/18 1,810 1,810 1,770 1,800 5,400
2020/12/17 1,785 1,810 1,775 1,810 1,500
2020/12/16 1,810 1,810 1,750 1,785 7,900
2020/12/15 1,791 1,791 1,755 1,755 1,000
2020/12/14 1,800 1,800 1,792 1,794 1,100
2020/12/11 1,791 1,800 1,787 1,800 1,000
2020/12/10 1,800 1,800 1,758 1,793 4,600
2020/12/09 1,818 1,818 1,792 1,792 2,800
2020/12/08 1,786 1,819 1,783 1,819 3,000
2020/12/07 1,795 1,795 1,787 1,787 700
2020/12/03 1,810 1,810 1,755 1,755 1,600
2020/12/02 1,796 1,817 1,779 1,810 2,700
2020/12/01 1,776 1,785 1,773 1,785 500
2020/11/30 1,796 1,796 1,754 1,778 1,000
2020/11/27 1,779 1,799 1,730 1,796 2,700
2020/11/26 1,779 1,779 1,722 1,779 31,000
2020/11/25 1,740 1,762 1,728 1,762 1,400
2020/11/24 1,727 1,740 1,720 1,740 1,800
2020/11/20 1,720 1,740 1,701 1,729 1,200
2020/11/19 1,757 1,757 1,705 1,720 1,000
2020/11/18 1,760 1,760 1,738 1,757 400
2020/11/17 1,743 1,767 1,743 1,767 2,300
2020/11/16 1,750 1,760 1,742 1,748 2,200
2020/11/13 1,755 1,788 1,750 1,754 6,100
2020/11/12 1,750 1,758 1,747 1,755 3,700
2020/11/11 1,750 1,770 1,750 1,758 6,700
2020/11/10 1,760 1,764 1,728 1,754 5,200
2020/11/09 1,760 1,760 1,728 1,758 7,000
2020/11/06 1,767 1,767 1,723 1,741 2,100
2020/11/05 1,762 1,767 1,762 1,766 500
2020/11/04 1,730 1,769 1,730 1,762 2,200
2020/11/02 1,696 1,731 1,696 1,731 1,000
2020/10/30 1,705 1,710 1,695 1,695 500
2020/10/29 1,694 1,719 1,694 1,708 700
2020/10/28 1,734 1,734 1,694 1,694 1,500
2020/10/27 1,701 1,715 1,701 1,715 1,300
2020/10/26 1,700 1,700 1,700 1,700 200
2020/10/23 1,683 1,699 1,671 1,699 1,400
2020/10/22 1,675 1,703 1,675 1,683 600
2020/10/21 1,646 1,675 1,646 1,675 400
2020/10/20 1,704 1,704 1,663 1,663 600
2020/10/19 1,665 1,711 1,634 1,704 500
2020/10/16 1,681 1,722 1,681 1,705 1,100
2020/10/13 1,701 1,720 1,701 1,720 300
2020/10/12 1,709 1,714 1,709 1,714 3,200
2020/10/09 1,742 1,742 1,640 1,709 1,100
2020/10/08 1,750 1,760 1,724 1,742 2,200
2020/10/07 1,750 1,750 1,750 1,750 600
2020/10/06 1,764 1,778 1,713 1,750 2,500
2020/10/05 1,687 1,761 1,677 1,737 3,300
2020/10/02 1,670 1,687 1,670 1,687 1,100
2020/09/30 1,687 1,717 1,677 1,680 1,300
2020/09/29 1,646 1,687 1,646 1,687 400
2020/09/28 1,659 1,659 1,643 1,643 1,000
2020/09/25 1,624 1,653 1,624 1,653 700
2020/09/24 1,645 1,650 1,645 1,650 500
2020/09/23 1,620 1,632 1,610 1,632 1,500
2020/09/18 1,637 1,637 1,620 1,620 300
2020/09/16 1,595 1,634 1,595 1,634 600
2020/09/11 1,613 1,635 1,600 1,635 1,200
2020/09/10 1,653 1,653 1,613 1,613 4,500
2020/09/09 1,649 1,660 1,640 1,650 1,700
2020/09/08 1,629 1,630 1,629 1,630 500
2020/09/07 1,619 1,650 1,619 1,624 1,600
2020/09/04 1,610 1,615 1,610 1,610 1,000
2020/09/03 1,613 1,613 1,613 1,613 100
2020/09/02 1,611 1,615 1,600 1,600 600
2020/09/01 1,593 1,593 1,593 1,593 100
2020/08/31 1,595 1,595 1,595 1,595 100
2020/08/28 1,619 1,619 1,619 1,619 900
2020/08/27 1,620 1,620 1,606 1,606 400
2020/08/26 1,590 1,590 1,590 1,590 500
2020/08/25 1,616 1,616 1,589 1,589 1,400
2020/08/24 1,630 1,630 1,620 1,620 200
2020/08/21 1,631 1,631 1,601 1,627 700
2020/08/20 1,634 1,634 1,631 1,631 200
2020/08/19 1,631 1,634 1,631 1,634 200
2020/08/18 1,637 1,637 1,637 1,637 100
2020/08/17 1,636 1,637 1,633 1,637 1,700
2020/08/14 1,620 1,638 1,612 1,638 2,100
2020/08/13 1,640 1,640 1,585 1,596 7,100
2020/08/12 1,612 1,624 1,612 1,623 700
2020/08/11 1,650 1,661 1,649 1,651 4,000
2020/08/07 1,635 1,701 1,635 1,680 3,600
2020/08/06 1,624 1,649 1,624 1,649 700
2020/08/05 1,640 1,649 1,600 1,649 3,900
2020/08/04 1,650 1,650 1,640 1,640 400
2020/08/03 1,655 1,655 1,599 1,650 2,400
2020/07/31 1,638 1,669 1,627 1,660 15,400
2020/07/30 1,558 1,592 1,558 1,592 3,600
2020/07/29 1,550 1,565 1,550 1,558 300
2020/07/28 1,600 1,600 1,590 1,590 7,600
2020/07/27 1,590 1,590 1,585 1,590 1,300
2020/07/22 1,595 1,600 1,584 1,590 3,300
2020/07/21 1,599 1,600 1,555 1,597 2,400
2020/07/20 1,600 1,606 1,598 1,600 4,000
2020/07/17 1,600 1,600 1,570 1,600 1,000
2020/07/16 1,630 1,638 1,630 1,630 700
2020/07/13 1,630 1,630 1,630 1,630 300
2020/07/10 1,640 1,640 1,610 1,630 9,600
2020/07/09 1,639 1,639 1,617 1,621 2,100
2020/07/08 1,635 1,640 1,630 1,631 1,900
2020/07/07 1,630 1,633 1,630 1,630 700
2020/07/06 1,606 1,640 1,606 1,615 3,000
2020/07/03 1,581 1,606 1,581 1,606 300
2020/07/02 1,639 1,639 1,578 1,578 1,000
2020/07/01 1,588 1,639 1,588 1,628 2,300
2020/06/30 1,599 1,599 1,599 1,599 300
2020/06/29 1,542 1,542 1,542 1,542 300
2020/06/26 1,582 1,582 1,582 1,582 700
2020/06/25 1,490 1,570 1,490 1,542 2,000
2020/06/24 1,581 1,595 1,570 1,570 1,200
2020/06/23 1,621 1,621 1,572 1,608 700
2020/06/22 1,587 1,622 1,587 1,622 200
2020/06/19 1,587 1,627 1,587 1,627 200
2020/06/18 1,630 1,630 1,604 1,618 300
2020/06/17 1,641 1,641 1,621 1,621 3,100
2020/06/15 1,594 1,594 1,563 1,563 200
2020/06/12 1,559 1,638 1,559 1,594 2,400
2020/06/11 1,621 1,645 1,585 1,597 3,700
2020/06/10 1,633 1,645 1,611 1,631 7,400
2020/06/09 1,580 1,635 1,580 1,635 12,600
2020/06/08 1,560 1,593 1,550 1,593 5,600
2020/06/05 1,535 1,585 1,535 1,560 2,400
2020/06/04 1,475 1,520 1,475 1,519 4,700
2020/06/03 1,442 1,471 1,442 1,471 1,500
2020/06/02 1,435 1,468 1,435 1,466 1,000
2020/06/01 1,414 1,443 1,402 1,434 2,900
2020/05/29 1,420 1,421 1,391 1,391 1,000
2020/05/28 1,439 1,439 1,401 1,401 2,000
2020/05/27 1,385 1,409 1,369 1,409 3,500
2020/05/26 1,380 1,389 1,355 1,385 1,300
2020/05/25 1,358 1,373 1,313 1,350 6,100
2020/05/22 1,387 1,387 1,387 1,387 100
2020/05/21 1,354 1,380 1,354 1,380 800
2020/05/20 1,312 1,384 1,312 1,384 600
2020/05/19 1,384 1,385 1,342 1,342 400
2020/05/18 1,379 1,383 1,300 1,354 3,900
2020/05/14 1,433 1,485 1,381 1,390 4,200
2020/05/12 1,391 1,391 1,391 1,391 500
2020/05/11 1,486 1,486 1,420 1,451 4,600
2020/05/08 1,411 1,442 1,409 1,442 1,700
2020/05/07 1,355 1,408 1,355 1,384 1,900
2020/05/01 1,347 1,347 1,347 1,347 500
2020/04/30 1,355 1,400 1,355 1,363 1,300
2020/04/28 1,380 1,380 1,309 1,330 1,800
2020/04/27 1,330 1,333 1,321 1,330 1,000
2020/04/23 1,235 1,366 1,235 1,330 1,100
2020/04/22 1,300 1,300 1,202 1,235 1,200
2020/04/21 1,289 1,290 1,283 1,283 1,300
2020/04/20 1,320 1,320 1,310 1,319 400
2020/04/17 1,337 1,337 1,313 1,313 200
2020/04/16 1,330 1,343 1,330 1,343 200
2020/04/15 1,360 1,360 1,360 1,360 100
2020/04/14 1,351 1,351 1,351 1,351 100
2020/04/10 1,381 1,385 1,381 1,385 4,000
2020/04/09 1,277 1,347 1,277 1,347 2,700
2020/04/08 1,260 1,265 1,260 1,265 200
2020/04/07 1,250 1,250 1,242 1,242 1,100
2020/04/06 1,220 1,220 1,220 1,220 100
2020/04/03 1,240 1,240 1,215 1,215 800
2020/04/02 1,259 1,260 1,258 1,258 500
2020/03/31 1,283 1,283 1,167 1,169 1,600
2020/03/30 1,237 1,237 1,153 1,163 700
2020/03/27 1,321 1,344 1,267 1,289 2,100
2020/03/26 1,267 1,302 1,267 1,300 1,300
2020/03/25 1,249 1,333 1,249 1,327 1,800
2020/03/24 1,223 1,240 1,198 1,240 1,400
2020/03/23 1,214 1,226 1,176 1,176 900
2020/03/19 1,214 1,250 1,214 1,238 600
2020/03/18 1,200 1,244 1,200 1,232 1,300
2020/03/17 1,160 1,210 1,160 1,210 1,100
2020/03/16 1,193 1,250 1,193 1,223 900
2020/03/13 1,152 1,260 1,122 1,221 4,400
2020/03/12 1,409 1,409 1,392 1,392 300
2020/03/11 1,443 1,443 1,443 1,443 200
2020/03/10 1,405 1,440 1,405 1,411 5,100
2020/03/09 1,480 1,480 1,400 1,424 2,500
2020/03/06 1,513 1,513 1,483 1,504 1,300
2020/03/05 1,499 1,510 1,499 1,510 900
2020/03/04 1,470 1,470 1,470 1,470 200
2020/03/03 1,450 1,486 1,450 1,486 1,200
2020/03/02 1,365 1,454 1,365 1,446 1,800
2020/02/28 1,405 1,419 1,355 1,355 4,100
2020/02/27 1,469 1,480 1,420 1,420 3,100
2020/02/26 1,458 1,510 1,458 1,465 1,700
2020/02/25 1,457 1,494 1,457 1,494 3,900
2020/02/21 1,570 1,581 1,551 1,551 2,800
2020/02/20 1,614 1,614 1,570 1,570 8,200
2020/02/19 1,616 1,626 1,606 1,606 35,100
2020/02/18 1,667 1,667 1,651 1,665 300
2020/02/17 1,667 1,667 1,667 1,667 300
2020/02/14 1,667 1,667 1,650 1,667 900
2020/02/13 1,672 1,672 1,660 1,667 500
2020/02/12 1,672 1,672 1,672 1,672 600
2020/02/10 1,690 1,699 1,639 1,688 5,400
2020/02/07 1,600 1,660 1,600 1,660 7,500
2020/02/06 1,630 1,636 1,618 1,620 1,300
2020/02/05 1,622 1,624 1,615 1,622 1,000
2020/02/04 1,634 1,634 1,634 1,634 500
2020/02/03 1,649 1,649 1,609 1,634 2,000
2020/01/31 1,590 1,605 1,578 1,589 1,400
2020/01/30 1,601 1,601 1,585 1,585 1,500
2020/01/29 1,601 1,606 1,594 1,594 700
2020/01/28 1,650 1,650 1,601 1,601 2,200
2020/01/27 1,581 1,610 1,581 1,610 300
2020/01/24 1,596 1,596 1,583 1,583 200
2020/01/23 1,574 1,574 1,574 1,574 100
2020/01/22 1,670 1,670 1,602 1,613 600
2020/01/21 1,624 1,644 1,574 1,630 1,700
2020/01/20 1,690 1,690 1,627 1,628 2,600
2020/01/17 1,650 1,650 1,650 1,650 1,000
2020/01/16 1,650 1,650 1,647 1,647 300
2020/01/15 1,637 1,659 1,637 1,659 200
2020/01/14 1,675 1,688 1,610 1,644 1,300
2020/01/10 1,774 1,780 1,655 1,715 8,400
2020/01/09 1,720 1,751 1,719 1,734 4,500
2020/01/08 1,662 1,696 1,640 1,695 4,400
2020/01/07 1,630 1,668 1,630 1,662 900
2020/01/06 1,607 1,615 1,607 1,615 700

このページの先頭へ