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
2026/03/27 2,538 2,538 2,501 2,533 3,800
2026/03/26 2,497 2,500 2,495 2,500 700
2026/03/25 2,499 2,499 2,498 2,499 2,700
2026/03/24 2,507 2,512 2,498 2,498 900
2026/03/23 2,501 2,501 2,484 2,485 1,300
2026/03/19 2,526 2,559 2,526 2,528 800
2026/03/18 2,526 2,550 2,525 2,527 600
2026/03/17 2,541 2,555 2,526 2,526 2,800
2026/03/16 2,604 2,604 2,535 2,535 2,000
2026/03/13 2,536 2,619 2,536 2,597 2,200
2026/03/12 2,598 2,600 2,570 2,576 1,300
2026/03/11 2,509 2,586 2,500 2,548 2,600
2026/03/10 2,541 2,541 2,505 2,520 3,200
2026/03/09 2,500 2,500 2,445 2,491 4,400
2026/03/06 2,519 2,519 2,506 2,510 300
2026/03/05 2,520 2,525 2,520 2,520 1,000
2026/03/04 2,503 2,510 2,502 2,505 1,300
2026/03/03 2,547 2,547 2,514 2,543 1,300
2026/03/02 2,515 2,548 2,515 2,535 2,000
2026/02/27 2,594 2,594 2,550 2,550 2,800
2026/02/26 2,516 2,552 2,502 2,552 5,700
2026/02/25 2,555 2,579 2,550 2,550 1,700
2026/02/24 2,540 2,557 2,530 2,550 1,600
2026/02/20 2,600 2,600 2,550 2,570 1,700
2026/02/19 2,520 2,619 2,520 2,615 8,800
2026/02/18 2,515 2,520 2,510 2,510 1,100
2026/02/17 2,510 2,528 2,500 2,500 2,400
2026/02/16 2,513 2,531 2,500 2,531 2,700
2026/02/13 2,536 2,543 2,516 2,538 1,200
2026/02/12 2,610 2,610 2,530 2,536 3,500
2026/02/10 2,535 2,586 2,530 2,586 5,500
2026/02/09 2,542 2,542 2,497 2,536 2,100
2026/02/06 2,460 2,494 2,460 2,493 1,200
2026/02/05 2,460 2,468 2,459 2,460 1,300
2026/02/04 2,449 2,459 2,448 2,459 900
2026/02/03 2,447 2,450 2,444 2,449 3,200
2026/02/02 2,433 2,443 2,430 2,443 2,100
2026/01/30 2,458 2,464 2,447 2,449 1,800
2026/01/29 2,451 2,457 2,451 2,457 600
2026/01/28 2,500 2,551 2,500 2,501 3,200
2026/01/27 2,459 2,478 2,456 2,478 900
2026/01/26 2,520 2,520 2,455 2,455 1,900
2026/01/23 2,523 2,530 2,500 2,530 2,200
2026/01/22 2,586 2,586 2,523 2,523 1,000
2026/01/21 2,589 2,600 2,578 2,586 700
2026/01/20 2,635 2,640 2,592 2,639 1,500
2026/01/19 2,655 2,663 2,594 2,663 2,200
2026/01/16 2,662 2,662 2,609 2,647 3,900
2026/01/15 2,633 2,648 2,604 2,648 2,900
2026/01/14 2,697 2,697 2,660 2,660 2,700
2026/01/13 2,737 2,774 2,630 2,639 13,500
2026/01/09 2,599 2,688 2,595 2,687 4,600
2026/01/08 2,565 2,581 2,550 2,559 3,600
2026/01/07 2,530 2,610 2,522 2,566 4,500
2026/01/06 2,486 2,558 2,451 2,558 7,200
2026/01/05 2,418 2,500 2,406 2,500 4,800

このページの先頭へ