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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,171 | 1,174 | 1,154 | 1,163 | 704,300 |
| 2026/03/26 | 1,171 | 1,192 | 1,163 | 1,171 | 621,100 |
| 2026/03/25 | 1,172 | 1,185 | 1,170 | 1,175 | 735,700 |
| 2026/03/24 | 1,159 | 1,160 | 1,138 | 1,150 | 670,100 |
| 2026/03/23 | 1,111 | 1,135 | 1,109 | 1,117 | 856,100 |
| 2026/03/19 | 1,167 | 1,210 | 1,162 | 1,171 | 1,081,100 |
| 2026/03/18 | 1,180 | 1,183 | 1,165 | 1,178 | 668,300 |
| 2026/03/17 | 1,175 | 1,183 | 1,164 | 1,164 | 672,900 |
| 2026/03/16 | 1,193 | 1,206 | 1,156 | 1,159 | 810,900 |
| 2026/03/13 | 1,163 | 1,203 | 1,163 | 1,194 | 918,900 |
| 2026/03/12 | 1,195 | 1,203 | 1,181 | 1,192 | 777,300 |
| 2026/03/11 | 1,183 | 1,218 | 1,180 | 1,218 | 1,367,200 |
| 2026/03/10 | 1,142 | 1,171 | 1,141 | 1,161 | 1,081,600 |
| 2026/03/09 | 1,140 | 1,146 | 1,107 | 1,134 | 1,402,700 |
| 2026/03/06 | 1,189 | 1,206 | 1,188 | 1,203 | 762,800 |
| 2026/03/05 | 1,211 | 1,219 | 1,183 | 1,187 | 1,155,900 |
| 2026/03/04 | 1,197 | 1,221 | 1,153 | 1,168 | 1,545,100 |
| 2026/03/03 | 1,279 | 1,280 | 1,213 | 1,222 | 1,272,700 |
| 2026/03/02 | 1,276 | 1,293 | 1,269 | 1,281 | 845,600 |
| 2026/02/27 | 1,280 | 1,307 | 1,276 | 1,301 | 1,040,800 |
| 2026/02/26 | 1,287 | 1,291 | 1,271 | 1,279 | 760,200 |
| 2026/02/25 | 1,265 | 1,290 | 1,258 | 1,273 | 1,351,800 |
| 2026/02/24 | 1,284 | 1,304 | 1,250 | 1,271 | 1,978,900 |
| 2026/02/20 | 1,320 | 1,368 | 1,315 | 1,335 | 1,557,000 |
| 2026/02/19 | 1,312 | 1,371 | 1,310 | 1,341 | 2,181,500 |
| 2026/02/18 | 1,296 | 1,323 | 1,293 | 1,304 | 1,533,500 |
| 2026/02/17 | 1,285 | 1,299 | 1,260 | 1,282 | 1,348,200 |
| 2026/02/16 | 1,253 | 1,272 | 1,243 | 1,265 | 943,100 |
| 2026/02/13 | 1,272 | 1,278 | 1,242 | 1,245 | 1,122,300 |
| 2026/02/12 | 1,296 | 1,298 | 1,267 | 1,273 | 1,210,200 |
| 2026/02/10 | 1,257 | 1,311 | 1,250 | 1,311 | 1,389,900 |
| 2026/02/09 | 1,276 | 1,281 | 1,224 | 1,240 | 1,129,000 |
| 2026/02/06 | 1,222 | 1,254 | 1,218 | 1,246 | 1,051,200 |
| 2026/02/05 | 1,221 | 1,246 | 1,209 | 1,221 | 1,396,400 |
| 2026/02/04 | 1,219 | 1,225 | 1,158 | 1,208 | 3,034,400 |
| 2026/02/03 | 1,246 | 1,257 | 1,234 | 1,249 | 882,300 |
| 2026/02/02 | 1,281 | 1,286 | 1,225 | 1,234 | 1,187,400 |
| 2026/01/30 | 1,263 | 1,263 | 1,237 | 1,251 | 727,700 |
| 2026/01/29 | 1,230 | 1,261 | 1,229 | 1,253 | 604,100 |
| 2026/01/28 | 1,241 | 1,247 | 1,223 | 1,230 | 695,800 |
| 2026/01/27 | 1,260 | 1,269 | 1,246 | 1,258 | 1,115,900 |
| 2026/01/26 | 1,265 | 1,283 | 1,255 | 1,259 | 763,500 |
| 2026/01/23 | 1,294 | 1,297 | 1,275 | 1,290 | 571,000 |
| 2026/01/22 | 1,295 | 1,312 | 1,290 | 1,300 | 742,300 |
| 2026/01/21 | 1,260 | 1,291 | 1,260 | 1,282 | 659,900 |
| 2026/01/20 | 1,331 | 1,343 | 1,283 | 1,285 | 1,022,200 |
| 2026/01/19 | 1,311 | 1,337 | 1,301 | 1,337 | 718,100 |
| 2026/01/16 | 1,295 | 1,330 | 1,295 | 1,323 | 1,114,000 |
| 2026/01/15 | 1,272 | 1,308 | 1,270 | 1,295 | 975,500 |
| 2026/01/14 | 1,280 | 1,280 | 1,263 | 1,277 | 548,900 |
| 2026/01/13 | 1,281 | 1,292 | 1,264 | 1,273 | 1,103,200 |
| 2026/01/09 | 1,248 | 1,268 | 1,242 | 1,260 | 648,400 |
| 2026/01/08 | 1,249 | 1,258 | 1,228 | 1,232 | 859,100 |
| 2026/01/07 | 1,250 | 1,278 | 1,248 | 1,263 | 845,700 |
| 2026/01/06 | 1,228 | 1,277 | 1,222 | 1,268 | 1,296,300 |
| 2026/01/05 | 1,210 | 1,224 | 1,200 | 1,215 | 897,600 |
| 2025/12/30 | 1,209 | 1,209 | 1,199 | 1,200 | 549,600 |
| 2025/12/29 | 1,195 | 1,211 | 1,192 | 1,209 | 576,500 |
| 2025/12/26 | 1,195 | 1,202 | 1,186 | 1,195 | 666,200 |
| 2025/12/25 | 1,178 | 1,191 | 1,177 | 1,191 | 324,100 |
| 2025/12/24 | 1,191 | 1,197 | 1,178 | 1,189 | 475,000 |
| 2025/12/23 | 1,189 | 1,199 | 1,179 | 1,191 | 567,300 |
| 2025/12/22 | 1,184 | 1,202 | 1,172 | 1,191 | 619,500 |
| 2025/12/19 | 1,180 | 1,184 | 1,157 | 1,165 | 728,300 |
| 2025/12/18 | 1,174 | 1,177 | 1,154 | 1,167 | 553,900 |
| 2025/12/17 | 1,187 | 1,194 | 1,172 | 1,179 | 523,600 |
| 2025/12/16 | 1,201 | 1,202 | 1,178 | 1,195 | 673,400 |
| 2025/12/15 | 1,201 | 1,211 | 1,195 | 1,207 | 624,400 |
| 2025/12/12 | 1,190 | 1,222 | 1,186 | 1,203 | 1,263,700 |
| 2025/12/11 | 1,200 | 1,202 | 1,171 | 1,175 | 603,900 |
| 2025/12/10 | 1,170 | 1,193 | 1,169 | 1,175 | 747,200 |
| 2025/12/09 | 1,183 | 1,184 | 1,161 | 1,162 | 852,600 |
| 2025/12/08 | 1,162 | 1,186 | 1,153 | 1,183 | 841,800 |
| 2025/12/05 | 1,126 | 1,160 | 1,125 | 1,147 | 975,200 |
| 2025/12/04 | 1,113 | 1,125 | 1,099 | 1,125 | 1,071,200 |
| 2025/12/03 | 1,095 | 1,114 | 1,086 | 1,107 | 752,200 |
| 2025/12/02 | 1,123 | 1,127 | 1,085 | 1,088 | 1,683,600 |
| 2025/12/01 | 1,144 | 1,160 | 1,117 | 1,117 | 1,244,500 |
| 2025/11/28 | 1,202 | 1,202 | 1,167 | 1,173 | 979,100 |
| 2025/11/27 | 1,161 | 1,193 | 1,157 | 1,187 | 933,200 |
| 2025/11/26 | 1,161 | 1,164 | 1,147 | 1,152 | 1,074,600 |
| 2025/11/25 | 1,148 | 1,150 | 1,125 | 1,129 | 1,113,200 |
| 2025/11/21 | 1,130 | 1,164 | 1,123 | 1,153 | 1,468,600 |
| 2025/11/20 | 1,171 | 1,171 | 1,111 | 1,130 | 1,596,700 |
| 2025/11/19 | 1,148 | 1,172 | 1,139 | 1,141 | 1,179,900 |
| 2025/11/18 | 1,203 | 1,227 | 1,150 | 1,159 | 1,802,800 |
| 2025/11/17 | 1,246 | 1,257 | 1,203 | 1,216 | 2,077,900 |
| 2025/11/14 | 1,320 | 1,322 | 1,240 | 1,245 | 4,950,600 |
| 2025/11/13 | 1,431 | 1,457 | 1,423 | 1,423 | 1,051,500 |
| 2025/11/12 | 1,449 | 1,449 | 1,408 | 1,435 | 1,380,900 |
| 2025/11/11 | 1,368 | 1,408 | 1,355 | 1,375 | 1,210,300 |
| 2025/11/10 | 1,391 | 1,391 | 1,343 | 1,368 | 927,000 |
| 2025/11/07 | 1,425 | 1,432 | 1,361 | 1,368 | 1,516,100 |
| 2025/11/06 | 1,390 | 1,443 | 1,378 | 1,418 | 2,498,200 |
| 2025/11/05 | 1,321 | 1,369 | 1,319 | 1,342 | 2,237,000 |
| 2025/11/04 | 1,248 | 1,331 | 1,218 | 1,307 | 2,016,600 |
| 2025/10/31 | 1,263 | 1,267 | 1,232 | 1,239 | 1,155,500 |
| 2025/10/30 | 1,264 | 1,272 | 1,245 | 1,257 | 1,289,000 |
| 2025/10/29 | 1,247 | 1,285 | 1,240 | 1,246 | 1,018,200 |
| 2025/10/28 | 1,258 | 1,280 | 1,239 | 1,239 | 1,444,900 |
| 2025/10/27 | 1,229 | 1,258 | 1,225 | 1,244 | 975,900 |
| 2025/10/24 | 1,224 | 1,237 | 1,217 | 1,217 | 959,200 |
| 2025/10/23 | 1,175 | 1,227 | 1,172 | 1,222 | 978,300 |
| 2025/10/22 | 1,170 | 1,180 | 1,166 | 1,175 | 743,500 |
| 2025/10/21 | 1,157 | 1,180 | 1,157 | 1,174 | 570,500 |
| 2025/10/20 | 1,156 | 1,160 | 1,147 | 1,151 | 507,500 |
| 2025/10/17 | 1,140 | 1,147 | 1,127 | 1,127 | 293,100 |
| 2025/10/16 | 1,141 | 1,153 | 1,136 | 1,150 | 413,400 |
| 2025/10/15 | 1,129 | 1,136 | 1,111 | 1,131 | 604,700 |
| 2025/10/14 | 1,130 | 1,142 | 1,115 | 1,121 | 1,028,900 |
| 2025/10/10 | 1,164 | 1,171 | 1,148 | 1,150 | 649,600 |
| 2025/10/09 | 1,171 | 1,184 | 1,162 | 1,183 | 645,700 |
| 2025/10/08 | 1,170 | 1,188 | 1,167 | 1,175 | 593,100 |
| 2025/10/07 | 1,154 | 1,170 | 1,136 | 1,169 | 843,900 |
| 2025/10/06 | 1,163 | 1,169 | 1,144 | 1,157 | 1,174,100 |
| 2025/10/03 | 1,120 | 1,150 | 1,115 | 1,138 | 662,200 |
| 2025/10/02 | 1,124 | 1,135 | 1,117 | 1,119 | 484,400 |
| 2025/10/01 | 1,139 | 1,143 | 1,118 | 1,126 | 925,200 |
| 2025/09/30 | 1,146 | 1,159 | 1,141 | 1,154 | 783,000 |
| 2025/09/29 | 1,166 | 1,173 | 1,146 | 1,149 | 518,900 |
| 2025/09/26 | 1,176 | 1,190 | 1,169 | 1,188 | 761,800 |
| 2025/09/25 | 1,200 | 1,208 | 1,166 | 1,166 | 541,400 |
| 2025/09/24 | 1,185 | 1,197 | 1,178 | 1,189 | 688,500 |
| 2025/09/22 | 1,161 | 1,198 | 1,157 | 1,192 | 483,900 |
| 2025/09/19 | 1,194 | 1,194 | 1,160 | 1,165 | 1,002,100 |
| 2025/09/18 | 1,171 | 1,196 | 1,165 | 1,195 | 985,800 |
| 2025/09/17 | 1,174 | 1,189 | 1,170 | 1,177 | 605,800 |
| 2025/09/16 | 1,188 | 1,200 | 1,181 | 1,189 | 377,400 |
| 2025/09/12 | 1,182 | 1,199 | 1,176 | 1,190 | 894,800 |
| 2025/09/11 | 1,210 | 1,210 | 1,183 | 1,194 | 524,500 |
| 2025/09/10 | 1,203 | 1,210 | 1,199 | 1,210 | 364,700 |
| 2025/09/09 | 1,221 | 1,229 | 1,202 | 1,204 | 563,500 |
| 2025/09/08 | 1,218 | 1,222 | 1,205 | 1,216 | 730,700 |
| 2025/09/05 | 1,200 | 1,215 | 1,194 | 1,209 | 681,800 |
| 2025/09/04 | 1,192 | 1,193 | 1,175 | 1,185 | 601,100 |
| 2025/09/03 | 1,190 | 1,199 | 1,183 | 1,192 | 544,900 |
| 2025/09/02 | 1,219 | 1,233 | 1,201 | 1,202 | 531,700 |
| 2025/09/01 | 1,225 | 1,226 | 1,204 | 1,214 | 426,500 |
| 2025/08/29 | 1,248 | 1,257 | 1,231 | 1,240 | 732,200 |
| 2025/08/28 | 1,230 | 1,255 | 1,229 | 1,248 | 674,900 |
| 2025/08/27 | 1,221 | 1,234 | 1,214 | 1,228 | 637,600 |
| 2025/08/26 | 1,270 | 1,273 | 1,228 | 1,233 | 1,377,400 |
| 2025/08/25 | 1,308 | 1,328 | 1,277 | 1,279 | 1,346,600 |
| 2025/08/22 | 1,230 | 1,270 | 1,230 | 1,266 | 846,800 |
| 2025/08/21 | 1,220 | 1,236 | 1,211 | 1,228 | 606,100 |
| 2025/08/20 | 1,245 | 1,262 | 1,222 | 1,224 | 784,000 |
| 2025/08/19 | 1,236 | 1,269 | 1,232 | 1,265 | 843,300 |
| 2025/08/18 | 1,247 | 1,261 | 1,243 | 1,247 | 692,700 |
| 2025/08/15 | 1,218 | 1,266 | 1,203 | 1,261 | 978,600 |
| 2025/08/14 | 1,258 | 1,263 | 1,243 | 1,248 | 850,800 |
| 2025/08/13 | 1,276 | 1,283 | 1,255 | 1,269 | 877,700 |
| 2025/08/12 | 1,296 | 1,308 | 1,276 | 1,279 | 1,059,600 |
| 2025/08/08 | 1,290 | 1,311 | 1,281 | 1,285 | 1,450,800 |
| 2025/08/07 | 1,308 | 1,332 | 1,276 | 1,291 | 1,832,800 |
| 2025/08/06 | 1,268 | 1,290 | 1,241 | 1,282 | 2,559,000 |
| 2025/08/05 | 1,202 | 1,218 | 1,178 | 1,178 | 1,274,700 |
| 2025/08/04 | 1,100 | 1,246 | 1,100 | 1,205 | 3,605,200 |
| 2025/08/01 | 1,201 | 1,210 | 1,181 | 1,185 | 1,071,900 |
| 2025/07/31 | 1,204 | 1,208 | 1,190 | 1,192 | 778,000 |
| 2025/07/30 | 1,197 | 1,205 | 1,181 | 1,199 | 707,800 |
| 2025/07/29 | 1,188 | 1,208 | 1,181 | 1,201 | 756,800 |
| 2025/07/28 | 1,200 | 1,201 | 1,175 | 1,201 | 1,470,500 |
| 2025/07/25 | 1,238 | 1,238 | 1,213 | 1,214 | 985,200 |
| 2025/07/24 | 1,260 | 1,271 | 1,232 | 1,250 | 2,047,600 |
| 2025/07/23 | 1,134 | 1,266 | 1,122 | 1,259 | 2,533,000 |
| 2025/07/22 | 1,111 | 1,136 | 1,105 | 1,106 | 546,000 |
| 2025/07/18 | 1,140 | 1,142 | 1,119 | 1,121 | 341,300 |
| 2025/07/17 | 1,119 | 1,138 | 1,112 | 1,136 | 682,500 |
| 2025/07/16 | 1,125 | 1,133 | 1,112 | 1,114 | 437,300 |
| 2025/07/15 | 1,126 | 1,134 | 1,116 | 1,127 | 590,900 |
| 2025/07/14 | 1,144 | 1,149 | 1,127 | 1,131 | 435,700 |
| 2025/07/11 | 1,154 | 1,167 | 1,144 | 1,152 | 1,107,400 |
| 2025/07/10 | 1,149 | 1,149 | 1,115 | 1,124 | 1,156,600 |
| 2025/07/09 | 1,144 | 1,168 | 1,131 | 1,150 | 790,400 |
| 2025/07/08 | 1,134 | 1,143 | 1,114 | 1,136 | 839,100 |
| 2025/07/07 | 1,161 | 1,161 | 1,139 | 1,144 | 622,400 |
| 2025/07/04 | 1,200 | 1,209 | 1,180 | 1,180 | 878,200 |
| 2025/07/03 | 1,160 | 1,214 | 1,153 | 1,195 | 1,225,900 |
| 2025/07/02 | 1,143 | 1,171 | 1,133 | 1,158 | 567,400 |
| 2025/07/01 | 1,159 | 1,168 | 1,140 | 1,155 | 578,500 |
| 2025/06/30 | 1,177 | 1,177 | 1,154 | 1,155 | 849,500 |
| 2025/06/27 | 1,138 | 1,172 | 1,128 | 1,153 | 1,163,200 |
| 2025/06/26 | 1,134 | 1,138 | 1,119 | 1,125 | 687,900 |
| 2025/06/25 | 1,098 | 1,140 | 1,094 | 1,135 | 1,165,800 |
| 2025/06/24 | 1,100 | 1,100 | 1,082 | 1,096 | 671,000 |
| 2025/06/23 | 1,079 | 1,093 | 1,067 | 1,078 | 635,800 |
| 2025/06/20 | 1,092 | 1,092 | 1,077 | 1,090 | 1,169,300 |
| 2025/06/19 | 1,098 | 1,103 | 1,085 | 1,097 | 493,800 |
| 2025/06/18 | 1,089 | 1,106 | 1,088 | 1,101 | 433,200 |
| 2025/06/17 | 1,092 | 1,095 | 1,081 | 1,095 | 656,500 |
| 2025/06/16 | 1,090 | 1,101 | 1,083 | 1,090 | 606,700 |
| 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 |