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
2026/05/22 2,298 2,333 2,290 2,299 1,200
2026/05/21 2,300 2,301 2,285 2,291 1,400
2026/05/20 2,326 2,326 2,301 2,301 1,000
2026/05/19 2,334 2,366 2,330 2,342 2,000
2026/05/18 2,390 2,390 2,342 2,381 2,200
2026/05/15 2,434 2,434 2,392 2,392 1,000
2026/05/14 2,412 2,441 2,411 2,441 600
2026/05/13 2,427 2,428 2,412 2,412 500
2026/05/12 2,464 2,464 2,427 2,427 800
2026/05/11 2,466 2,466 2,430 2,430 4,100
2026/05/08 2,465 2,480 2,460 2,479 1,500
2026/05/07 2,477 2,477 2,463 2,467 1,500
2026/05/01 2,439 2,449 2,439 2,449 500
2026/04/30 2,433 2,436 2,425 2,425 700
2026/04/28 2,437 2,437 2,415 2,415 1,800
2026/04/27 2,397 2,406 2,397 2,406 400
2026/04/24 2,430 2,430 2,396 2,396 1,000
2026/04/23 2,420 2,431 2,420 2,421 1,000
2026/04/22 2,464 2,464 2,420 2,420 700
2026/04/20 2,422 2,422 2,418 2,418 300
2026/04/17 2,417 2,418 2,417 2,418 500
2026/04/16 2,416 2,457 2,416 2,447 700
2026/04/15 2,427 2,460 2,427 2,433 1,200
2026/04/14 2,494 2,494 2,450 2,450 700
2026/04/13 2,493 2,493 2,493 2,493 100
2026/04/10 2,493 2,493 2,486 2,486 2,300
2026/04/09 2,497 2,497 2,466 2,494 800
2026/04/08 2,488 2,497 2,485 2,493 600
2026/04/07 2,449 2,460 2,449 2,460 1,400
2026/04/06 2,402 2,442 2,402 2,442 2,800
2026/04/03 2,406 2,432 2,394 2,402 1,500
2026/04/02 2,483 2,483 2,400 2,409 2,400
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