ＪＶＣケンウッド(6632)の株価時系列情報
ＪＶＣケンウッド(6632)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,103 | 1,104 | 1,073 | 1,086 | 799,800 |
| 2025/06/12 | 1,120 | 1,120 | 1,095 | 1,109 | 966,800 |
| 2025/06/11 | 1,135 | 1,145 | 1,126 | 1,127 | 977,400 |
| 2025/06/10 | 1,144 | 1,154 | 1,122 | 1,148 | 1,163,700 |
| 2025/06/09 | 1,138 | 1,146 | 1,127 | 1,143 | 620,100 |
| 2025/06/06 | 1,145 | 1,152 | 1,134 | 1,145 | 706,100 |
| 2025/06/05 | 1,155 | 1,163 | 1,140 | 1,149 | 883,400 |
| 2025/06/04 | 1,161 | 1,167 | 1,143 | 1,160 | 926,700 |
| 2025/06/03 | 1,174 | 1,178 | 1,157 | 1,157 | 575,000 |
| 2025/06/02 | 1,180 | 1,190 | 1,167 | 1,173 | 742,800 |
| 2025/05/30 | 1,179 | 1,190 | 1,173 | 1,178 | 849,100 |
| 2025/05/29 | 1,182 | 1,208 | 1,178 | 1,204 | 815,500 |
| 2025/05/28 | 1,184 | 1,184 | 1,162 | 1,178 | 731,800 |
| 2025/05/27 | 1,181 | 1,185 | 1,156 | 1,164 | 753,200 |
| 2025/05/26 | 1,201 | 1,203 | 1,157 | 1,173 | 1,787,400 |
| 2025/05/23 | 1,217 | 1,221 | 1,203 | 1,212 | 920,200 |
| 2025/05/22 | 1,217 | 1,230 | 1,208 | 1,218 | 696,600 |
| 2025/05/21 | 1,268 | 1,268 | 1,217 | 1,229 | 1,000,500 |
| 2025/05/20 | 1,269 | 1,273 | 1,257 | 1,259 | 937,000 |
| 2025/05/19 | 1,237 | 1,280 | 1,235 | 1,270 | 1,275,900 |
| 2025/05/16 | 1,237 | 1,247 | 1,215 | 1,245 | 949,400 |
| 2025/05/15 | 1,247 | 1,258 | 1,222 | 1,225 | 1,171,600 |
| 2025/05/14 | 1,248 | 1,285 | 1,221 | 1,277 | 1,806,400 |
| 2025/05/13 | 1,258 | 1,290 | 1,254 | 1,265 | 1,846,600 |
| 2025/05/12 | 1,220 | 1,269 | 1,218 | 1,254 | 2,328,100 |
| 2025/05/09 | 1,156 | 1,214 | 1,155 | 1,196 | 1,510,800 |
| 2025/05/08 | 1,155 | 1,164 | 1,134 | 1,151 | 1,605,200 |
| 2025/05/07 | 1,150 | 1,174 | 1,103 | 1,168 | 4,374,200 |
| 2025/05/02 | 1,188 | 1,224 | 1,130 | 1,185 | 6,427,500 |
| 2025/05/01 | 1,073 | 1,100 | 1,070 | 1,080 | 1,656,200 |
| 2025/04/30 | 1,057 | 1,079 | 1,053 | 1,067 | 1,009,000 |
| 2025/04/28 | 1,070 | 1,070 | 1,045 | 1,057 | 1,064,400 |
| 2025/04/25 | 1,025 | 1,068 | 1,024 | 1,060 | 954,800 |
| 2025/04/24 | 1,036 | 1,045 | 1,027 | 1,033 | 804,400 |
| 2025/04/23 | 1,016 | 1,033 | 1,011 | 1,023 | 1,219,500 |
| 2025/04/22 | 990 | 1,011 | 988 | 1,004 | 1,289,400 |
| 2025/04/21 | 1,018 | 1,029 | 995 | 1,004 | 1,236,000 |
| 2025/04/18 | 1,002 | 1,020 | 995 | 1,019 | 563,100 |
| 2025/04/17 | 993 | 1,011 | 987 | 1,001 | 757,700 |
| 2025/04/16 | 1,010 | 1,016 | 987 | 998 | 759,800 |
| 2025/04/15 | 1,027 | 1,030 | 1,009 | 1,013 | 593,600 |
| 2025/04/14 | 1,030 | 1,038 | 1,012 | 1,019 | 923,300 |
| 2025/04/11 | 983 | 1,022 | 973 | 1,017 | 1,092,300 |
| 2025/04/10 | 1,106 | 1,106 | 1,054 | 1,085 | 1,370,100 |
| 2025/04/09 | 988 | 999 | 939 | 956 | 1,362,400 |
| 2025/04/08 | 1,073 | 1,076 | 1,001 | 1,017 | 1,403,900 |
| 2025/04/07 | 906 | 976 | 901 | 939 | 2,109,400 |
| 2025/04/04 | 1,100 | 1,110 | 1,034 | 1,053 | 2,153,600 |
| 2025/04/03 | 1,145 | 1,186 | 1,126 | 1,130 | 1,517,400 |
| 2025/04/02 | 1,266 | 1,281 | 1,254 | 1,266 | 908,900 |
| 2025/04/01 | 1,253 | 1,266 | 1,226 | 1,236 | 696,300 |
| 2025/03/31 | 1,263 | 1,270 | 1,245 | 1,257 | 717,900 |
| 2025/03/28 | 1,296 | 1,306 | 1,283 | 1,293 | 565,800 |
| 2025/03/27 | 1,314 | 1,334 | 1,298 | 1,310 | 840,800 |
| 2025/03/26 | 1,402 | 1,410 | 1,334 | 1,344 | 1,553,200 |
| 2025/03/25 | 1,335 | 1,391 | 1,329 | 1,376 | 1,245,300 |
| 2025/03/24 | 1,324 | 1,330 | 1,307 | 1,313 | 459,500 |
| 2025/03/21 | 1,307 | 1,344 | 1,307 | 1,326 | 832,800 |
| 2025/03/19 | 1,295 | 1,330 | 1,295 | 1,314 | 763,200 |
| 2025/03/18 | 1,299 | 1,309 | 1,289 | 1,293 | 759,400 |
| 2025/03/17 | 1,318 | 1,318 | 1,280 | 1,298 | 1,207,300 |
| 2025/03/14 | 1,304 | 1,312 | 1,286 | 1,302 | 639,000 |
| 2025/03/13 | 1,310 | 1,337 | 1,298 | 1,304 | 972,000 |
| 2025/03/12 | 1,281 | 1,348 | 1,266 | 1,321 | 1,447,800 |
| 2025/03/11 | 1,250 | 1,257 | 1,197 | 1,251 | 1,607,600 |
| 2025/03/10 | 1,287 | 1,306 | 1,270 | 1,280 | 1,178,900 |
| 2025/03/07 | 1,316 | 1,324 | 1,278 | 1,287 | 1,211,400 |
| 2025/03/06 | 1,341 | 1,359 | 1,330 | 1,346 | 759,200 |
| 2025/03/05 | 1,343 | 1,352 | 1,331 | 1,345 | 751,500 |
| 2025/03/04 | 1,372 | 1,376 | 1,330 | 1,345 | 668,000 |
| 2025/03/03 | 1,371 | 1,387 | 1,358 | 1,367 | 871,500 |
| 2025/02/28 | 1,403 | 1,409 | 1,345 | 1,357 | 669,600 |
| 2025/02/27 | 1,400 | 1,425 | 1,392 | 1,398 | 650,300 |
| 2025/02/26 | 1,385 | 1,390 | 1,363 | 1,378 | 708,000 |
| 2025/02/25 | 1,394 | 1,408 | 1,383 | 1,387 | 718,500 |
| 2025/02/21 | 1,419 | 1,435 | 1,408 | 1,412 | 833,400 |
| 2025/02/20 | 1,420 | 1,452 | 1,416 | 1,426 | 1,060,100 |
| 2025/02/19 | 1,450 | 1,455 | 1,414 | 1,425 | 937,000 |
| 2025/02/18 | 1,433 | 1,465 | 1,432 | 1,451 | 685,100 |
| 2025/02/17 | 1,473 | 1,489 | 1,433 | 1,461 | 1,441,900 |
| 2025/02/14 | 1,452 | 1,492 | 1,451 | 1,463 | 1,215,900 |
| 2025/02/13 | 1,485 | 1,496 | 1,448 | 1,453 | 1,906,900 |
| 2025/02/12 | 1,525 | 1,542 | 1,509 | 1,509 | 1,239,900 |
| 2025/02/10 | 1,551 | 1,558 | 1,516 | 1,531 | 1,560,300 |
| 2025/02/07 | 1,543 | 1,583 | 1,538 | 1,566 | 1,684,200 |
| 2025/02/06 | 1,543 | 1,576 | 1,510 | 1,551 | 3,029,500 |
| 2025/02/05 | 1,493 | 1,572 | 1,440 | 1,563 | 3,997,200 |
| 2025/02/04 | 1,400 | 1,498 | 1,366 | 1,463 | 9,006,800 |
| 2025/02/03 | 1,773 | 1,807 | 1,747 | 1,748 | 1,719,100 |
| 2025/01/31 | 1,803 | 1,822 | 1,783 | 1,800 | 1,141,100 |
| 2025/01/30 | 1,804 | 1,832 | 1,799 | 1,823 | 1,430,300 |
| 2025/01/29 | 1,771 | 1,812 | 1,756 | 1,809 | 1,494,500 |
| 2025/01/28 | 1,761 | 1,777 | 1,730 | 1,759 | 1,068,600 |
| 2025/01/27 | 1,785 | 1,789 | 1,756 | 1,763 | 1,189,300 |
| 2025/01/24 | 1,795 | 1,797 | 1,743 | 1,780 | 1,419,900 |
| 2025/01/23 | 1,723 | 1,787 | 1,721 | 1,785 | 1,435,800 |
| 2025/01/22 | 1,730 | 1,732 | 1,698 | 1,721 | 857,600 |
| 2025/01/21 | 1,711 | 1,731 | 1,696 | 1,731 | 499,800 |
| 2025/01/20 | 1,714 | 1,733 | 1,708 | 1,720 | 736,200 |
| 2025/01/17 | 1,690 | 1,712 | 1,648 | 1,701 | 1,145,000 |
| 2025/01/16 | 1,722 | 1,722 | 1,682 | 1,682 | 840,500 |
| 2025/01/15 | 1,733 | 1,754 | 1,667 | 1,680 | 1,084,800 |
| 2025/01/14 | 1,723 | 1,732 | 1,684 | 1,710 | 1,297,400 |
| 2025/01/10 | 1,688 | 1,728 | 1,684 | 1,721 | 840,600 |
| 2025/01/09 | 1,689 | 1,736 | 1,680 | 1,695 | 1,192,800 |
| 2025/01/08 | 1,690 | 1,702 | 1,673 | 1,689 | 1,210,100 |
| 2025/01/07 | 1,700 | 1,714 | 1,663 | 1,663 | 1,662,800 |
| 2025/01/06 | 1,747 | 1,749 | 1,702 | 1,704 | 936,000 |
| 2024/12/30 | 1,772 | 1,775 | 1,727 | 1,747 | 1,018,500 |
| 2024/12/27 | 1,745 | 1,774 | 1,731 | 1,771 | 808,600 |
| 2024/12/26 | 1,713 | 1,732 | 1,700 | 1,732 | 696,300 |
| 2024/12/25 | 1,718 | 1,718 | 1,698 | 1,714 | 590,200 |
| 2024/12/24 | 1,709 | 1,724 | 1,686 | 1,724 | 837,200 |
| 2024/12/23 | 1,734 | 1,754 | 1,708 | 1,718 | 1,037,200 |
| 2024/12/20 | 1,736 | 1,748 | 1,705 | 1,720 | 1,390,600 |
| 2024/12/19 | 1,740 | 1,760 | 1,724 | 1,743 | 1,116,400 |
| 2024/12/18 | 1,762 | 1,796 | 1,756 | 1,770 | 805,900 |
| 2024/12/17 | 1,771 | 1,784 | 1,752 | 1,764 | 1,084,700 |
| 2024/12/16 | 1,767 | 1,807 | 1,762 | 1,771 | 1,540,200 |
| 2024/12/13 | 1,782 | 1,800 | 1,756 | 1,761 | 2,152,000 |
| 2024/12/12 | 1,725 | 1,776 | 1,720 | 1,765 | 2,791,000 |
| 2024/12/11 | 1,606 | 1,690 | 1,603 | 1,685 | 2,321,200 |
| 2024/12/10 | 1,566 | 1,607 | 1,547 | 1,602 | 1,338,100 |
| 2024/12/09 | 1,593 | 1,599 | 1,558 | 1,565 | 1,002,400 |
| 2024/12/06 | 1,600 | 1,637 | 1,572 | 1,572 | 1,895,200 |
| 2024/12/05 | 1,522 | 1,603 | 1,519 | 1,591 | 3,171,100 |
| 2024/12/04 | 1,517 | 1,528 | 1,466 | 1,487 | 1,744,000 |
| 2024/12/03 | 1,490 | 1,518 | 1,484 | 1,511 | 1,173,100 |
| 2024/12/02 | 1,500 | 1,516 | 1,488 | 1,499 | 907,200 |
| 2024/11/29 | 1,515 | 1,530 | 1,495 | 1,505 | 1,433,600 |
| 2024/11/28 | 1,449 | 1,495 | 1,445 | 1,493 | 1,315,400 |
| 2024/11/27 | 1,451 | 1,454 | 1,413 | 1,444 | 1,036,500 |
| 2024/11/26 | 1,440 | 1,459 | 1,424 | 1,451 | 830,800 |
| 2024/11/25 | 1,471 | 1,474 | 1,430 | 1,453 | 1,142,500 |
| 2024/11/22 | 1,458 | 1,482 | 1,451 | 1,478 | 1,029,700 |
| 2024/11/21 | 1,485 | 1,499 | 1,455 | 1,461 | 1,305,300 |
| 2024/11/20 | 1,551 | 1,567 | 1,482 | 1,485 | 2,129,400 |
| 2024/11/19 | 1,550 | 1,557 | 1,525 | 1,549 | 1,626,800 |
| 2024/11/18 | 1,515 | 1,567 | 1,511 | 1,558 | 1,657,900 |
| 2024/11/15 | 1,516 | 1,540 | 1,498 | 1,506 | 1,133,500 |
| 2024/11/14 | 1,510 | 1,520 | 1,490 | 1,501 | 1,159,700 |
| 2024/11/13 | 1,498 | 1,532 | 1,485 | 1,510 | 1,623,500 |
| 2024/11/12 | 1,483 | 1,554 | 1,464 | 1,508 | 3,352,000 |
| 2024/11/11 | 1,375 | 1,488 | 1,372 | 1,477 | 2,799,000 |
| 2024/11/08 | 1,372 | 1,408 | 1,341 | 1,378 | 2,406,400 |
| 2024/11/07 | 1,330 | 1,353 | 1,288 | 1,345 | 2,739,200 |
| 2024/11/06 | 1,330 | 1,346 | 1,264 | 1,275 | 2,283,200 |
| 2024/11/05 | 1,256 | 1,365 | 1,251 | 1,329 | 3,069,900 |
| 2024/11/01 | 1,300 | 1,342 | 1,241 | 1,276 | 5,580,500 |
| 2024/10/31 | 1,200 | 1,214 | 1,177 | 1,209 | 2,353,600 |
| 2024/10/30 | 1,162 | 1,182 | 1,155 | 1,160 | 1,480,200 |
| 2024/10/29 | 1,181 | 1,185 | 1,124 | 1,156 | 2,113,100 |
| 2024/10/28 | 1,165 | 1,195 | 1,160 | 1,184 | 1,022,400 |
| 2024/10/25 | 1,205 | 1,206 | 1,130 | 1,165 | 1,461,900 |
| 2024/10/24 | 1,206 | 1,220 | 1,202 | 1,211 | 758,100 |
| 2024/10/23 | 1,233 | 1,243 | 1,215 | 1,217 | 578,200 |
| 2024/10/22 | 1,265 | 1,268 | 1,231 | 1,238 | 533,700 |
| 2024/10/21 | 1,263 | 1,271 | 1,248 | 1,253 | 485,900 |
| 2024/10/18 | 1,260 | 1,276 | 1,258 | 1,270 | 591,100 |
| 2024/10/17 | 1,283 | 1,286 | 1,260 | 1,260 | 627,100 |
| 2024/10/16 | 1,287 | 1,301 | 1,277 | 1,285 | 647,700 |
| 2024/10/15 | 1,283 | 1,287 | 1,273 | 1,279 | 477,400 |
| 2024/10/11 | 1,295 | 1,300 | 1,275 | 1,279 | 514,100 |
| 2024/10/10 | 1,316 | 1,316 | 1,280 | 1,290 | 571,500 |
| 2024/10/09 | 1,312 | 1,334 | 1,301 | 1,304 | 824,400 |
| 2024/10/08 | 1,291 | 1,315 | 1,281 | 1,310 | 926,700 |
| 2024/10/07 | 1,300 | 1,317 | 1,285 | 1,298 | 1,161,700 |
| 2024/10/04 | 1,287 | 1,295 | 1,258 | 1,285 | 1,624,100 |
| 2024/10/03 | 1,330 | 1,342 | 1,301 | 1,306 | 960,100 |
| 2024/10/02 | 1,321 | 1,347 | 1,301 | 1,301 | 976,900 |
| 2024/10/01 | 1,347 | 1,351 | 1,328 | 1,338 | 792,400 |
| 2024/09/30 | 1,340 | 1,362 | 1,336 | 1,345 | 1,324,000 |
| 2024/09/27 | 1,410 | 1,418 | 1,343 | 1,358 | 1,959,400 |
| 2024/09/26 | 1,375 | 1,419 | 1,374 | 1,419 | 2,041,600 |
| 2024/09/25 | 1,369 | 1,378 | 1,342 | 1,357 | 1,084,900 |
| 2024/09/24 | 1,370 | 1,375 | 1,345 | 1,371 | 1,386,300 |
| 2024/09/20 | 1,373 | 1,392 | 1,343 | 1,354 | 2,005,300 |
| 2024/09/19 | 1,353 | 1,364 | 1,337 | 1,353 | 1,221,200 |
| 2024/09/18 | 1,328 | 1,360 | 1,311 | 1,326 | 1,296,500 |
| 2024/09/17 | 1,300 | 1,326 | 1,285 | 1,316 | 1,159,500 |
| 2024/09/13 | 1,320 | 1,320 | 1,291 | 1,293 | 968,300 |
| 2024/09/12 | 1,305 | 1,344 | 1,305 | 1,321 | 1,383,300 |
| 2024/09/11 | 1,314 | 1,320 | 1,272 | 1,279 | 1,273,600 |
| 2024/09/10 | 1,295 | 1,340 | 1,290 | 1,309 | 2,221,100 |
| 2024/09/09 | 1,246 | 1,294 | 1,245 | 1,284 | 1,673,200 |
| 2024/09/06 | 1,317 | 1,318 | 1,245 | 1,280 | 2,047,700 |
| 2024/09/05 | 1,263 | 1,305 | 1,254 | 1,303 | 1,516,300 |
| 2024/09/04 | 1,305 | 1,330 | 1,276 | 1,286 | 2,069,400 |
| 2024/09/03 | 1,273 | 1,347 | 1,265 | 1,331 | 2,135,500 |
| 2024/09/02 | 1,320 | 1,325 | 1,290 | 1,302 | 1,583,500 |
| 2024/08/30 | 1,290 | 1,319 | 1,268 | 1,315 | 2,860,100 |
| 2024/08/29 | 1,240 | 1,296 | 1,230 | 1,286 | 3,452,600 |
| 2024/08/28 | 1,250 | 1,252 | 1,225 | 1,235 | 1,134,700 |
| 2024/08/27 | 1,239 | 1,260 | 1,227 | 1,260 | 1,205,600 |
| 2024/08/26 | 1,242 | 1,263 | 1,220 | 1,239 | 1,939,500 |
| 2024/08/23 | 1,256 | 1,273 | 1,244 | 1,257 | 2,297,100 |
| 2024/08/22 | 1,218 | 1,243 | 1,190 | 1,239 | 2,206,900 |
| 2024/08/21 | 1,190 | 1,220 | 1,181 | 1,207 | 1,954,700 |
| 2024/08/20 | 1,170 | 1,206 | 1,169 | 1,189 | 1,970,800 |
| 2024/08/19 | 1,150 | 1,189 | 1,132 | 1,162 | 1,828,700 |