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
2021/12/30 1,963 2,001 1,963 2,000 1,200
2021/12/29 1,960 1,962 1,960 1,962 300
2021/12/28 1,959 2,039 1,937 1,960 3,500
2021/12/27 1,985 1,999 1,957 1,999 800
2021/12/24 2,001 2,015 1,950 1,985 3,600
2021/12/23 2,035 2,035 2,009 2,009 1,400
2021/12/22 2,035 2,035 2,035 2,035 100
2021/12/21 2,027 2,028 2,000 2,028 800
2021/12/20 2,062 2,062 2,055 2,055 200
2021/12/17 2,012 2,012 2,012 2,012 200
2021/12/15 2,048 2,049 2,040 2,040 2,400
2021/12/14 2,020 2,037 2,020 2,037 800
2021/12/13 2,010 2,020 2,010 2,020 400
2021/12/10 1,990 2,000 1,990 2,000 3,900
2021/12/09 1,990 2,002 1,990 2,002 700
2021/12/08 2,008 2,008 1,990 1,990 1,600
2021/12/07 1,975 2,008 1,975 2,008 700
2021/12/06 1,988 1,988 1,975 1,975 600
2021/12/03 1,960 1,980 1,960 1,980 300
2021/12/02 1,987 1,987 1,965 1,965 1,000
2021/12/01 1,941 1,964 1,941 1,964 300
2021/11/30 1,941 1,941 1,941 1,941 300
2021/11/29 1,970 1,970 1,940 1,940 200
2021/11/26 1,989 1,989 1,989 1,989 700
2021/11/25 1,929 1,977 1,929 1,977 600
2021/11/24 1,986 1,986 1,937 1,940 1,100
2021/11/22 2,030 2,030 1,986 1,986 1,000
2021/11/19 2,084 2,087 2,057 2,057 500
2021/11/18 2,127 2,127 2,096 2,100 300
2021/11/16 2,077 2,077 2,077 2,077 200
2021/11/15 2,077 2,077 2,077 2,077 100
2021/11/12 2,093 2,093 2,093 2,093 100
2021/11/11 2,103 2,103 2,042 2,071 700
2021/11/10 2,160 2,160 2,094 2,094 3,500
2021/11/09 2,191 2,200 2,166 2,170 1,200
2021/11/08 2,186 2,188 2,185 2,185 900
2021/11/05 2,165 2,207 2,165 2,205 800
2021/11/04 2,157 2,170 2,156 2,160 1,100
2021/11/02 2,226 2,226 2,156 2,156 900
2021/11/01 2,228 2,228 2,130 2,156 1,900
2021/10/29 2,231 2,277 2,231 2,277 200
2021/10/28 2,296 2,296 2,250 2,250 700
2021/10/27 2,280 2,280 2,247 2,261 500
2021/10/26 2,280 2,280 2,280 2,280 100
2021/10/25 2,281 2,281 2,230 2,235 1,100
2021/10/22 2,326 2,326 2,296 2,296 200
2021/10/20 2,276 2,276 2,276 2,276 100
2021/10/19 2,324 2,324 2,274 2,311 500
2021/10/18 2,302 2,302 2,302 2,302 300
2021/10/15 2,304 2,304 2,299 2,300 700
2021/10/14 2,308 2,308 2,302 2,302 200
2021/10/13 2,313 2,363 2,308 2,308 700
2021/10/12 2,299 2,299 2,296 2,296 400
2021/10/11 2,350 2,354 2,305 2,305 2,700
2021/10/08 2,333 2,336 2,262 2,320 1,200
2021/10/07 2,305 2,339 2,305 2,333 600
2021/10/06 2,240 2,272 2,231 2,255 900
2021/10/05 2,255 2,255 2,228 2,228 800
2021/10/04 2,373 2,373 2,291 2,293 1,900
2021/10/01 2,377 2,377 2,277 2,279 2,400
2021/09/29 2,398 2,398 2,251 2,369 2,900
2021/09/28 2,438 2,438 2,421 2,427 1,300
2021/09/27 2,383 2,398 2,245 2,398 2,400
2021/09/24 2,360 2,400 2,360 2,400 4,400
2021/09/22 2,399 2,399 2,398 2,399 800
2021/09/21 2,401 2,401 2,351 2,399 600
2021/09/17 2,428 2,428 2,351 2,351 600
2021/09/16 2,403 2,403 2,346 2,378 2,200
2021/09/15 2,395 2,403 2,367 2,403 600
2021/09/14 2,381 2,385 2,333 2,385 2,100
2021/09/13 2,453 2,453 2,380 2,380 1,500
2021/09/10 2,485 2,485 2,444 2,444 2,400
2021/09/09 2,450 2,494 2,450 2,490 1,200
2021/09/08 2,465 2,546 2,437 2,447 4,600
2021/09/07 2,433 2,433 2,385 2,430 700
2021/09/06 2,341 2,433 2,341 2,433 11,000
2021/09/03 2,316 2,321 2,316 2,321 300
2021/09/02 2,341 2,342 2,341 2,341 800
2021/09/01 2,280 2,310 2,280 2,310 700
2021/08/31 2,280 2,280 2,280 2,280 100
2021/08/30 2,318 2,330 2,318 2,330 600
2021/08/27 2,350 2,350 2,300 2,330 1,400
2021/08/26 2,350 2,350 2,325 2,350 1,300
2021/08/25 2,248 2,348 2,248 2,337 1,700
2021/08/24 2,300 2,345 2,292 2,292 700
2021/08/23 2,250 2,250 2,250 2,250 100
2021/08/20 2,250 2,250 2,250 2,250 200
2021/08/19 2,311 2,333 2,250 2,250 2,700
2021/08/18 2,337 2,337 2,311 2,311 200
2021/08/17 2,298 2,298 2,298 2,298 200
2021/08/16 2,298 2,298 2,285 2,285 400
2021/08/13 2,288 2,298 2,287 2,297 3,400
2021/08/12 2,239 2,295 2,239 2,279 700
2021/08/11 2,321 2,371 2,220 2,228 1,000
2021/08/10 2,289 2,350 2,289 2,309 3,300
2021/08/06 2,270 2,285 2,270 2,285 400
2021/08/05 2,265 2,265 2,260 2,265 800
2021/08/04 2,270 2,270 2,265 2,265 500
2021/08/03 2,272 2,283 2,272 2,283 300
2021/08/02 2,255 2,297 2,174 2,280 2,100
2021/07/30 2,181 2,219 2,181 2,219 800
2021/07/29 2,150 2,150 2,147 2,147 200
2021/07/28 2,180 2,212 2,150 2,150 3,100
2021/07/27 2,200 2,219 2,200 2,219 1,000
2021/07/26 2,201 2,227 2,201 2,217 2,200
2021/07/21 2,190 2,235 2,190 2,201 900
2021/07/20 2,163 2,190 2,149 2,190 700
2021/07/19 2,143 2,144 2,143 2,144 400
2021/07/13 2,138 2,157 2,101 2,137 1,500
2021/07/12 2,189 2,189 2,138 2,138 7,000
2021/07/09 2,161 2,211 2,153 2,189 1,400
2021/07/08 2,214 2,250 2,190 2,190 2,600
2021/07/07 2,151 2,219 2,151 2,219 1,500
2021/07/06 2,127 2,176 2,124 2,151 3,600
2021/07/05 2,107 2,129 2,107 2,110 1,400
2021/07/02 2,107 2,107 2,107 2,107 200
2021/07/01 2,079 2,134 2,079 2,083 1,000
2021/06/30 2,079 2,079 2,079 2,079 100
2021/06/29 2,061 2,061 2,061 2,061 100
2021/06/28 2,100 2,109 2,100 2,106 800
2021/06/25 2,102 2,102 2,100 2,100 500
2021/06/23 2,065 2,065 2,065 2,065 100
2021/06/22 2,100 2,100 2,059 2,059 300
2021/06/21 2,065 2,065 2,052 2,052 1,100
2021/06/18 2,082 2,082 2,080 2,080 300
2021/06/17 2,082 2,082 2,082 2,082 200
2021/06/16 2,132 2,132 2,071 2,102 3,400
2021/06/15 2,076 2,086 2,076 2,086 300
2021/06/14 2,093 2,099 2,093 2,099 300
2021/06/11 2,095 2,099 2,072 2,072 1,100
2021/06/10 2,100 2,100 2,098 2,098 2,900
2021/06/09 2,098 2,100 2,098 2,100 500
2021/06/08 2,093 2,109 2,059 2,092 2,000
2021/06/07 2,030 2,070 2,030 2,061 1,200
2021/06/04 2,020 2,020 2,018 2,018 200
2021/06/03 2,026 2,026 2,010 2,020 1,100
2021/06/02 2,066 2,066 2,022 2,026 500
2021/06/01 2,014 2,016 2,014 2,016 200
2021/05/31 2,049 2,049 2,015 2,015 600
2021/05/28 2,035 2,037 2,014 2,037 1,500
2021/05/27 2,005 2,010 2,005 2,010 200
2021/05/25 1,987 1,987 1,987 1,987 100
2021/05/24 2,049 2,049 2,037 2,037 200
2021/05/20 2,020 2,025 2,002 2,010 1,300
2021/05/18 1,986 2,010 1,977 2,010 1,500
2021/05/17 2,075 2,075 1,836 1,977 3,300
2021/05/14 2,075 2,075 2,075 2,075 200
2021/05/13 2,038 2,069 1,970 2,025 2,800
2021/05/12 2,073 2,100 2,059 2,080 3,500
2021/05/11 2,030 2,100 2,030 2,073 2,300
2021/05/10 2,101 2,121 2,095 2,100 5,000
2021/05/07 2,169 2,169 2,070 2,130 2,700
2021/05/06 2,155 2,183 2,136 2,136 3,200
2021/04/30 2,121 2,169 2,121 2,155 6,000
2021/04/28 2,141 2,141 2,100 2,120 2,700
2021/04/27 2,110 2,150 2,110 2,145 3,600
2021/04/26 2,069 2,114 2,058 2,114 1,700
2021/04/23 2,065 2,108 2,065 2,069 2,000
2021/04/22 2,108 2,108 2,050 2,069 4,800
2021/04/21 2,026 2,083 2,026 2,058 1,400
2021/04/20 2,025 2,184 1,991 2,026 12,600
2021/04/19 2,000 2,021 2,000 2,000 1,700
2021/04/15 1,990 2,015 1,990 2,000 5,300
2021/04/14 1,990 1,990 1,990 1,990 100
2021/04/13 2,006 2,007 1,994 1,994 600
2021/04/12 2,020 2,070 1,992 2,006 7,400
2021/04/09 2,000 2,000 1,985 2,000 600
2021/04/08 1,993 2,008 1,993 2,000 10,300
2021/04/07 1,989 2,005 1,989 1,993 3,100
2021/04/06 1,990 1,990 1,975 1,984 1,100
2021/04/05 1,999 1,999 1,963 1,968 2,600
2021/04/02 1,978 1,978 1,943 1,943 400
2021/03/30 1,949 1,951 1,920 1,951 500
2021/03/29 1,972 2,000 1,971 1,971 1,800
2021/03/26 1,997 2,002 1,972 1,972 6,000
2021/03/25 1,980 1,980 1,970 1,978 800
2021/03/24 1,967 1,986 1,967 1,967 700
2021/03/23 1,973 2,002 1,951 1,967 3,600
2021/03/22 1,950 1,968 1,949 1,954 1,300
2021/03/19 1,907 1,949 1,907 1,949 400
2021/03/18 1,952 1,953 1,921 1,921 1,200
2021/03/16 1,958 1,958 1,922 1,926 500
2021/03/15 1,939 2,000 1,939 1,939 9,400
2021/03/12 1,920 1,920 1,920 1,920 200
2021/03/11 1,917 1,938 1,900 1,928 2,700
2021/03/10 1,939 1,939 1,911 1,911 4,700
2021/03/09 1,948 1,948 1,933 1,940 2,100
2021/03/08 1,938 1,948 1,937 1,948 3,000
2021/03/05 1,940 1,940 1,929 1,930 800
2021/03/04 1,918 1,929 1,918 1,923 1,300
2021/03/03 1,902 2,007 1,902 1,948 5,100
2021/03/02 1,929 1,929 1,929 1,929 200
2021/03/01 1,930 1,930 1,901 1,901 800
2021/02/26 1,929 1,930 1,912 1,924 3,500
2021/02/25 1,905 1,938 1,902 1,902 1,500
2021/02/24 1,917 1,929 1,901 1,901 1,000
2021/02/22 1,910 1,919 1,906 1,911 2,200
2021/02/19 1,897 1,916 1,889 1,916 1,100
2021/02/18 1,920 1,936 1,879 1,917 2,300
2021/02/17 1,938 1,938 1,910 1,920 500
2021/02/16 1,940 1,940 1,905 1,936 3,200
2021/02/15 1,944 1,944 1,841 1,932 4,500
2021/02/12 1,950 1,950 1,939 1,942 1,900
2021/02/10 1,950 1,995 1,950 1,955 6,500
2021/02/09 1,959 1,959 1,937 1,949 3,200
2021/02/08 1,944 1,955 1,938 1,950 1,300
2021/02/05 1,934 1,950 1,934 1,944 2,200
2021/02/04 1,900 1,910 1,886 1,900 400
2021/02/03 1,917 1,917 1,883 1,900 900
2021/02/02 1,868 1,885 1,860 1,882 1,600
2021/02/01 1,841 1,874 1,825 1,850 2,200
2021/01/29 1,902 1,941 1,870 1,871 6,800
2021/01/28 1,959 1,983 1,959 1,960 2,700
2021/01/27 1,995 1,995 1,958 1,994 4,000
2021/01/26 1,960 2,000 1,960 1,975 2,300
2021/01/25 1,952 1,971 1,952 1,958 2,400
2021/01/22 1,954 1,967 1,947 1,958 900
2021/01/21 1,977 1,980 1,912 1,914 1,000
2021/01/20 2,000 2,000 1,957 1,985 800
2021/01/19 1,926 1,988 1,926 1,970 500
2021/01/18 1,886 1,886 1,886 1,886 100
2021/01/15 1,970 2,010 1,850 1,890 12,300
2021/01/14 1,953 1,960 1,931 1,960 800
2021/01/13 1,949 1,978 1,949 1,953 1,300
2021/01/12 1,978 1,978 1,950 1,950 9,700
2021/01/08 1,961 1,978 1,921 1,967 6,600
2021/01/07 1,981 1,981 1,956 1,961 2,800
2021/01/06 1,950 1,980 1,950 1,966 2,000
2021/01/05 1,945 1,947 1,911 1,947 3,300
2021/01/04 1,947 1,999 1,914 1,945 4,100

このページの先頭へ