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
2022/12/30 1,500 1,505 1,499 1,499 2,500
2022/12/29 1,510 1,510 1,510 1,510 100
2022/12/28 1,500 1,510 1,499 1,510 8,600
2022/12/27 1,497 1,507 1,486 1,500 6,800
2022/12/26 1,500 1,500 1,500 1,500 1,000
2022/12/23 1,502 1,502 1,500 1,500 1,200
2022/12/22 1,507 1,508 1,506 1,507 1,600
2022/12/21 1,514 1,514 1,507 1,507 2,800
2022/12/20 1,520 1,527 1,520 1,520 900
2022/12/19 1,530 1,530 1,520 1,520 1,800
2022/12/16 1,539 1,539 1,535 1,539 3,700
2022/12/15 1,540 1,540 1,540 1,540 100
2022/12/14 1,542 1,546 1,539 1,546 3,800
2022/12/13 1,541 1,545 1,540 1,542 4,700
2022/12/12 1,549 1,550 1,542 1,542 6,000
2022/12/09 1,550 1,551 1,548 1,550 2,300
2022/12/08 1,560 1,560 1,555 1,555 400
2022/12/07 1,556 1,561 1,556 1,560 900
2022/12/06 1,550 1,555 1,550 1,555 1,300
2022/12/05 1,558 1,558 1,550 1,550 2,300
2022/12/02 1,563 1,566 1,563 1,564 1,600
2022/12/01 1,561 1,565 1,560 1,563 3,600
2022/11/30 1,567 1,570 1,562 1,562 2,000
2022/11/29 1,574 1,575 1,570 1,574 1,300
2022/11/28 1,593 1,594 1,570 1,570 2,400
2022/11/25 1,581 1,590 1,580 1,589 3,600
2022/11/24 1,582 1,596 1,581 1,594 2,800
2022/11/22 1,598 1,620 1,580 1,590 1,400
2022/11/21 1,598 1,598 1,598 1,598 100
2022/11/18 1,600 1,600 1,600 1,600 100
2022/11/17 1,600 1,600 1,561 1,600 3,700
2022/11/16 1,613 1,613 1,579 1,579 1,000
2022/11/15 1,617 1,618 1,617 1,618 700
2022/11/14 1,622 1,624 1,620 1,620 1,200
2022/11/11 1,625 1,625 1,624 1,624 200
2022/11/10 1,623 1,623 1,612 1,619 3,700
2022/11/09 1,635 1,635 1,619 1,622 1,700
2022/11/08 1,654 1,654 1,635 1,635 1,300
2022/11/07 1,653 1,660 1,651 1,654 2,700
2022/11/04 1,649 1,650 1,649 1,650 1,000
2022/11/02 1,660 1,660 1,660 1,660 1,100
2022/11/01 1,658 1,659 1,658 1,659 300
2022/10/31 1,657 1,658 1,657 1,658 400
2022/10/28 1,668 1,668 1,659 1,666 1,800
2022/10/27 1,680 1,680 1,679 1,679 300
2022/10/26 1,686 1,686 1,680 1,680 300
2022/10/25 1,685 1,686 1,685 1,686 800
2022/10/24 1,696 1,696 1,695 1,695 300
2022/10/20 1,701 1,701 1,682 1,696 500
2022/10/19 1,689 1,689 1,689 1,689 500
2022/10/18 1,712 1,724 1,712 1,724 500
2022/10/17 1,712 1,712 1,712 1,712 300
2022/10/14 1,750 1,750 1,750 1,750 300
2022/10/12 1,770 1,770 1,770 1,770 100
2022/10/11 1,797 1,797 1,770 1,770 3,200
2022/10/07 1,785 1,798 1,785 1,795 1,100
2022/10/06 1,770 1,770 1,769 1,770 500
2022/10/05 1,764 1,769 1,764 1,769 300
2022/10/04 1,773 1,773 1,745 1,773 1,300
2022/10/03 1,700 1,700 1,700 1,700 100
2022/09/30 1,704 1,704 1,664 1,664 300
2022/09/29 1,760 1,767 1,700 1,704 800
2022/09/28 1,778 1,778 1,777 1,777 800
2022/09/27 1,770 1,780 1,770 1,778 1,000
2022/09/26 1,768 1,770 1,768 1,770 200
2022/09/22 1,807 1,807 1,807 1,807 100
2022/09/16 1,766 1,792 1,763 1,767 1,300
2022/09/15 1,793 1,793 1,766 1,766 1,300
2022/09/14 1,792 1,793 1,792 1,793 700
2022/09/12 1,814 1,820 1,814 1,820 3,600
2022/09/09 1,818 1,818 1,809 1,814 1,700
2022/09/08 1,811 1,811 1,811 1,811 200
2022/09/07 1,800 1,807 1,798 1,807 1,100
2022/09/06 1,797 1,801 1,797 1,801 600
2022/09/05 1,830 1,830 1,803 1,803 1,200
2022/09/02 1,867 1,867 1,836 1,851 1,700
2022/09/01 1,860 1,870 1,850 1,860 1,000
2022/08/31 1,836 1,850 1,836 1,850 600
2022/08/30 1,842 1,845 1,840 1,840 500
2022/08/29 1,850 1,851 1,842 1,851 600
2022/08/26 1,850 1,854 1,840 1,840 1,300
2022/08/25 1,854 1,867 1,850 1,850 1,900
2022/08/24 1,865 1,867 1,854 1,854 800
2022/08/23 1,878 1,878 1,856 1,865 1,100
2022/08/22 1,860 1,861 1,857 1,861 1,100
2022/08/19 1,854 1,860 1,854 1,860 600
2022/08/18 1,887 1,887 1,855 1,864 800
2022/08/17 1,846 1,855 1,846 1,850 1,000
2022/08/16 1,849 1,854 1,845 1,854 1,400
2022/08/15 1,851 1,860 1,850 1,850 1,300
2022/08/12 1,876 1,876 1,850 1,860 1,100
2022/08/10 1,905 1,905 1,876 1,876 5,300
2022/08/09 1,897 1,920 1,897 1,920 800
2022/08/08 1,905 1,905 1,878 1,901 2,300
2022/08/05 1,975 1,993 1,873 1,905 4,700
2022/08/04 1,984 1,994 1,980 1,980 8,700
2022/08/03 1,984 2,028 1,984 2,000 1,500
2022/08/02 2,048 2,048 2,001 2,003 1,300
2022/08/01 2,017 2,017 1,999 2,004 900
2022/07/29 1,999 2,017 1,999 2,017 1,100
2022/07/28 2,050 2,050 1,995 2,033 4,000
2022/07/27 2,099 2,099 2,070 2,070 1,900
2022/07/26 2,100 2,103 2,095 2,100 1,100
2022/07/25 2,083 2,083 2,083 2,083 100
2022/07/22 2,131 2,131 2,080 2,090 600
2022/07/20 2,140 2,169 2,131 2,131 600
2022/07/19 2,140 2,140 2,140 2,140 200
2022/07/12 2,190 2,190 2,190 2,190 200
2022/07/11 2,192 2,197 2,192 2,197 7,100
2022/07/08 2,239 2,239 2,221 2,221 1,000
2022/07/07 2,265 2,265 2,215 2,222 2,000
2022/07/06 2,255 2,260 2,245 2,260 800
2022/07/05 2,261 2,291 2,261 2,291 2,300
2022/07/04 2,300 2,300 2,255 2,261 1,700
2022/07/01 2,222 2,225 2,206 2,225 400
2022/06/29 2,225 2,225 2,175 2,225 1,400
2022/06/28 2,197 2,225 2,197 2,225 1,100
2022/06/27 2,125 2,195 2,125 2,195 3,100
2022/06/23 2,084 2,128 2,084 2,128 500
2022/06/22 2,134 2,134 2,134 2,134 100
2022/06/16 2,043 2,084 2,043 2,084 400
2022/06/15 2,190 2,199 2,139 2,139 2,600
2022/06/14 2,090 2,090 2,090 2,090 100
2022/06/10 2,149 2,149 2,040 2,040 3,900
2022/06/09 2,127 2,132 2,127 2,132 300
2022/06/08 2,100 2,101 2,091 2,101 1,200
2022/06/07 2,090 2,090 2,090 2,090 200
2022/06/06 2,045 2,045 2,045 2,045 200
2022/06/03 2,046 2,089 2,038 2,038 1,200
2022/06/02 2,062 2,062 2,062 2,062 800
2022/06/01 2,063 2,063 2,063 2,063 100
2022/05/30 2,024 2,055 2,024 2,055 1,900
2022/05/27 2,078 2,078 2,060 2,064 1,300
2022/05/26 2,029 2,029 2,029 2,029 100
2022/05/25 1,989 1,989 1,989 1,989 100
2022/05/24 2,055 2,055 1,989 1,989 800
2022/05/23 2,017 2,017 2,009 2,009 800
2022/05/19 2,010 2,060 2,010 2,060 1,500
2022/05/17 2,053 2,053 2,022 2,022 300
2022/05/16 2,060 2,060 2,060 2,060 100
2022/05/12 2,010 2,010 2,010 2,010 200
2022/05/11 2,068 2,068 2,068 2,068 100
2022/05/10 2,049 2,074 2,049 2,074 3,100
2022/05/09 2,060 2,079 2,038 2,049 2,400
2022/05/06 2,045 2,084 2,045 2,064 2,700
2022/05/02 2,023 2,043 2,023 2,043 600
2022/04/28 2,028 2,035 2,000 2,035 2,700
2022/04/27 2,005 2,038 2,005 2,037 900
2022/04/26 2,019 2,019 2,019 2,019 100
2022/04/25 1,980 1,980 1,980 1,980 100
2022/04/22 2,029 2,029 2,029 2,029 100
2022/04/15 1,970 2,038 1,970 2,034 1,600
2022/04/14 2,032 2,032 2,015 2,016 700
2022/04/13 2,020 2,044 2,020 2,044 600
2022/04/12 1,980 1,980 1,980 1,980 100
2022/04/11 2,039 2,042 1,993 2,042 3,400
2022/04/08 2,033 2,034 2,025 2,031 1,500
2022/04/07 2,017 2,033 2,009 2,033 1,300
2022/04/06 2,018 2,018 2,018 2,018 200
2022/04/05 2,009 2,031 2,008 2,017 2,100
2022/04/04 2,010 2,010 1,995 2,009 1,500
2022/04/01 2,018 2,018 1,970 1,970 400
2022/03/31 2,028 2,028 1,978 1,978 300
2022/03/29 1,966 2,013 1,966 2,013 800
2022/03/28 2,027 2,027 1,951 1,966 2,100
2022/03/25 1,991 1,991 1,987 1,987 300
2022/03/24 2,005 2,008 1,985 1,985 1,100
2022/03/23 2,031 2,031 2,003 2,003 200
2022/03/22 2,028 2,044 1,991 1,993 1,000
2022/03/18 2,050 2,050 1,961 1,988 1,000
2022/03/17 2,020 2,050 2,020 2,050 500
2022/03/10 2,064 2,070 2,064 2,070 2,600
2022/03/09 2,070 2,071 2,059 2,065 1,200
2022/03/08 2,061 2,061 2,037 2,050 1,100
2022/03/07 2,060 2,061 2,059 2,061 300
2022/03/04 2,018 2,054 2,018 2,054 300
2022/03/03 2,036 2,066 2,036 2,054 1,200
2022/03/02 2,089 2,089 2,086 2,086 800
2022/03/01 2,012 2,090 2,012 2,050 1,700
2022/02/28 2,065 2,065 2,015 2,058 1,000
2022/02/25 2,010 2,025 2,010 2,025 300
2022/02/24 1,948 2,048 1,948 2,048 400
2022/02/22 2,039 2,039 2,038 2,038 200
2022/02/21 2,003 2,050 2,003 2,050 200
2022/02/18 2,048 2,048 2,043 2,043 200
2022/02/15 2,043 2,043 2,043 2,043 100
2022/02/10 2,098 2,098 2,043 2,043 2,700
2022/02/09 2,060 2,060 2,060 2,060 100
2022/02/08 2,026 2,026 2,026 2,026 500
2022/02/07 2,035 2,040 2,034 2,040 800
2022/02/04 2,003 2,040 2,003 2,031 1,600
2022/02/03 1,968 2,041 1,968 2,041 500
2022/02/02 2,050 2,050 2,003 2,003 1,200
2022/02/01 2,000 2,000 2,000 2,000 100
2022/01/31 1,959 1,960 1,959 1,960 1,200
2022/01/28 1,960 1,960 1,960 1,960 700
2022/01/27 1,960 1,960 1,960 1,960 200
2022/01/26 1,962 1,962 1,960 1,960 200
2022/01/25 1,918 2,038 1,918 1,961 1,200
2022/01/24 1,939 2,098 1,939 2,048 700
2022/01/21 2,000 2,000 1,939 1,939 1,000
2022/01/20 2,020 2,020 2,020 2,020 100
2022/01/19 2,039 2,064 2,023 2,064 800
2022/01/18 2,089 2,089 2,089 2,089 100
2022/01/17 2,017 2,050 2,017 2,050 200
2022/01/13 2,110 2,110 2,110 2,110 100
2022/01/12 2,110 2,110 2,110 2,110 100
2022/01/11 2,155 2,155 2,100 2,100 7,200
2022/01/07 2,119 2,119 2,100 2,105 2,300
2022/01/06 2,092 2,122 2,080 2,103 2,400
2022/01/05 2,100 2,100 2,077 2,092 1,500
2022/01/04 2,050 2,050 2,050 2,050 100

このページの先頭へ