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 |
|---|---|---|---|---|---|
| 2024/07/26 | 883 | 890 | 861 | 873 | 1,103,100 |
| 2024/07/25 | 905 | 913 | 884 | 889 | 1,234,100 |
| 2024/07/24 | 911 | 937 | 904 | 915 | 1,359,400 |
| 2024/07/23 | 901 | 916 | 892 | 902 | 716,400 |
| 2024/07/22 | 914 | 917 | 890 | 896 | 704,300 |
| 2024/07/19 | 918 | 918 | 890 | 909 | 950,400 |
| 2024/07/18 | 919 | 942 | 916 | 925 | 1,354,000 |
| 2024/07/17 | 892 | 919 | 892 | 919 | 1,030,400 |
| 2024/07/16 | 910 | 911 | 889 | 889 | 536,000 |
| 2024/07/12 | 880 | 911 | 876 | 901 | 1,022,400 |
| 2024/07/11 | 880 | 893 | 877 | 889 | 810,800 |
| 2024/07/10 | 884 | 901 | 861 | 873 | 1,158,100 |
| 2024/07/09 | 877 | 888 | 872 | 884 | 695,400 |
| 2024/07/08 | 863 | 883 | 850 | 875 | 679,800 |
| 2024/07/05 | 870 | 871 | 851 | 865 | 1,140,100 |
| 2024/07/04 | 882 | 882 | 861 | 868 | 1,210,000 |
| 2024/07/03 | 883 | 899 | 882 | 884 | 989,100 |
| 2024/07/02 | 890 | 893 | 871 | 879 | 1,368,200 |
| 2024/07/01 | 935 | 935 | 898 | 899 | 1,209,900 |
| 2024/06/28 | 948 | 956 | 926 | 932 | 681,400 |
| 2024/06/27 | 939 | 942 | 929 | 939 | 695,400 |
| 2024/06/26 | 922 | 939 | 916 | 938 | 826,500 |
| 2024/06/25 | 921 | 941 | 919 | 926 | 798,700 |
| 2024/06/24 | 970 | 972 | 921 | 924 | 1,526,000 |
| 2024/06/21 | 940 | 975 | 939 | 956 | 2,469,900 |
| 2024/06/20 | 897 | 937 | 897 | 937 | 1,149,400 |
| 2024/06/19 | 906 | 909 | 890 | 908 | 735,400 |
| 2024/06/18 | 884 | 905 | 874 | 899 | 996,500 |
| 2024/06/17 | 917 | 924 | 883 | 888 | 1,335,500 |
| 2024/06/14 | 898 | 930 | 895 | 930 | 1,067,000 |
| 2024/06/13 | 920 | 920 | 901 | 907 | 774,000 |
| 2024/06/12 | 906 | 927 | 904 | 918 | 838,000 |
| 2024/06/11 | 946 | 963 | 914 | 918 | 2,200,000 |
| 2024/06/10 | 924 | 939 | 921 | 939 | 1,016,600 |
| 2024/06/07 | 915 | 931 | 914 | 926 | 1,679,800 |
| 2024/06/06 | 888 | 913 | 883 | 913 | 1,235,400 |
| 2024/06/05 | 870 | 898 | 870 | 882 | 1,237,500 |
| 2024/06/04 | 878 | 885 | 869 | 877 | 871,900 |
| 2024/06/03 | 869 | 895 | 866 | 886 | 1,353,700 |
| 2024/05/31 | 839 | 862 | 832 | 862 | 1,837,400 |
| 2024/05/30 | 836 | 837 | 802 | 825 | 1,114,400 |
| 2024/05/29 | 855 | 866 | 837 | 841 | 1,483,800 |
| 2024/05/28 | 830 | 849 | 828 | 843 | 830,500 |
| 2024/05/27 | 834 | 838 | 822 | 828 | 554,000 |
| 2024/05/24 | 825 | 833 | 809 | 828 | 1,052,600 |
| 2024/05/23 | 834 | 849 | 826 | 844 | 992,200 |
| 2024/05/22 | 828 | 849 | 826 | 834 | 1,140,200 |
| 2024/05/21 | 828 | 841 | 827 | 830 | 745,600 |
| 2024/05/20 | 817 | 833 | 816 | 828 | 829,800 |
| 2024/05/17 | 830 | 845 | 822 | 822 | 814,100 |
| 2024/05/16 | 826 | 839 | 825 | 831 | 932,300 |
| 2024/05/15 | 816 | 831 | 816 | 829 | 691,100 |
| 2024/05/14 | 821 | 827 | 815 | 816 | 711,800 |
| 2024/05/13 | 806 | 823 | 795 | 821 | 1,047,400 |
| 2024/05/10 | 852 | 854 | 818 | 820 | 1,398,600 |
| 2024/05/09 | 827 | 856 | 824 | 846 | 1,260,100 |
| 2024/05/08 | 830 | 845 | 826 | 829 | 2,365,200 |
| 2024/05/07 | 811 | 814 | 791 | 804 | 1,249,500 |
| 2024/05/02 | 822 | 829 | 797 | 802 | 1,251,100 |
| 2024/05/01 | 802 | 837 | 798 | 822 | 1,821,600 |
| 2024/04/30 | 797 | 831 | 776 | 804 | 4,083,400 |
| 2024/04/26 | 818 | 833 | 810 | 827 | 1,968,100 |
| 2024/04/25 | 820 | 826 | 806 | 806 | 1,792,300 |
| 2024/04/24 | 840 | 855 | 821 | 826 | 2,902,600 |
| 2024/04/23 | 854 | 887 | 837 | 844 | 5,008,100 |
| 2024/04/22 | 845 | 849 | 835 | 839 | 822,900 |
| 2024/04/19 | 852 | 858 | 831 | 842 | 1,521,800 |
| 2024/04/18 | 860 | 872 | 852 | 861 | 1,710,800 |
| 2024/04/17 | 880 | 880 | 853 | 865 | 1,338,200 |
| 2024/04/16 | 901 | 906 | 871 | 877 | 1,737,600 |
| 2024/04/15 | 905 | 921 | 889 | 913 | 1,204,000 |
| 2024/04/12 | 915 | 926 | 910 | 920 | 708,900 |
| 2024/04/11 | 913 | 915 | 904 | 912 | 691,300 |
| 2024/04/10 | 926 | 926 | 915 | 923 | 600,300 |
| 2024/04/09 | 922 | 933 | 916 | 927 | 869,400 |
| 2024/04/08 | 925 | 929 | 912 | 918 | 704,700 |
| 2024/04/05 | 921 | 928 | 904 | 918 | 1,143,600 |
| 2024/04/04 | 935 | 942 | 924 | 935 | 1,126,300 |
| 2024/04/03 | 918 | 935 | 910 | 928 | 968,200 |
| 2024/04/02 | 926 | 947 | 924 | 928 | 776,000 |
| 2024/04/01 | 945 | 945 | 924 | 926 | 842,900 |
| 2024/03/29 | 933 | 948 | 923 | 944 | 876,400 |
| 2024/03/28 | 933 | 951 | 921 | 928 | 1,156,100 |
| 2024/03/27 | 942 | 948 | 929 | 944 | 1,026,600 |
| 2024/03/26 | 940 | 942 | 920 | 929 | 1,434,900 |
| 2024/03/25 | 962 | 963 | 940 | 954 | 1,325,600 |
| 2024/03/22 | 938 | 966 | 934 | 962 | 1,628,300 |
| 2024/03/21 | 945 | 952 | 933 | 940 | 1,592,400 |
| 2024/03/19 | 911 | 926 | 905 | 924 | 1,973,700 |
| 2024/03/18 | 905 | 917 | 893 | 917 | 1,722,500 |
| 2024/03/15 | 899 | 914 | 882 | 890 | 2,414,200 |
| 2024/03/14 | 865 | 895 | 859 | 895 | 2,314,100 |
| 2024/03/13 | 870 | 872 | 833 | 855 | 2,520,300 |
| 2024/03/12 | 849 | 867 | 836 | 866 | 1,670,800 |
| 2024/03/11 | 869 | 872 | 845 | 855 | 2,075,800 |
| 2024/03/08 | 874 | 926 | 871 | 875 | 3,396,600 |
| 2024/03/07 | 886 | 908 | 868 | 878 | 3,340,800 |
| 2024/03/06 | 834 | 887 | 833 | 887 | 2,343,700 |
| 2024/03/05 | 830 | 850 | 821 | 843 | 1,490,400 |
| 2024/03/04 | 870 | 878 | 827 | 837 | 2,544,300 |
| 2024/03/01 | 830 | 874 | 818 | 866 | 3,995,400 |
| 2024/02/29 | 753 | 830 | 750 | 830 | 5,821,700 |
| 2024/02/28 | 732 | 755 | 731 | 751 | 1,572,300 |
| 2024/02/27 | 737 | 752 | 731 | 734 | 1,541,900 |
| 2024/02/26 | 720 | 746 | 718 | 737 | 1,844,600 |
| 2024/02/22 | 708 | 714 | 705 | 713 | 707,800 |
| 2024/02/21 | 705 | 709 | 701 | 708 | 637,400 |
| 2024/02/20 | 714 | 719 | 705 | 707 | 1,005,200 |
| 2024/02/19 | 706 | 718 | 703 | 715 | 1,103,800 |
| 2024/02/16 | 700 | 712 | 695 | 708 | 1,879,900 |
| 2024/02/15 | 716 | 721 | 700 | 700 | 1,052,300 |
| 2024/02/14 | 710 | 722 | 705 | 713 | 2,129,400 |
| 2024/02/13 | 716 | 717 | 696 | 708 | 2,620,900 |
| 2024/02/09 | 687 | 729 | 687 | 724 | 5,175,500 |
| 2024/02/08 | 647 | 661 | 641 | 654 | 1,435,400 |
| 2024/02/07 | 635 | 659 | 631 | 657 | 1,928,000 |
| 2024/02/06 | 669 | 669 | 642 | 643 | 2,784,500 |
| 2024/02/05 | 687 | 688 | 661 | 673 | 2,042,900 |
| 2024/02/02 | 682 | 702 | 649 | 673 | 5,737,400 |
| 2024/02/01 | 715 | 732 | 712 | 722 | 1,846,600 |
| 2024/01/31 | 720 | 723 | 713 | 723 | 1,262,800 |
| 2024/01/30 | 733 | 735 | 721 | 724 | 1,141,800 |
| 2024/01/29 | 723 | 738 | 721 | 731 | 1,918,900 |
| 2024/01/26 | 765 | 766 | 717 | 718 | 3,374,800 |
| 2024/01/25 | 768 | 782 | 765 | 769 | 1,289,800 |
| 2024/01/24 | 769 | 776 | 764 | 769 | 948,900 |
| 2024/01/23 | 780 | 791 | 766 | 769 | 2,029,100 |
| 2024/01/22 | 758 | 776 | 754 | 776 | 1,384,000 |
| 2024/01/19 | 753 | 766 | 749 | 755 | 1,518,000 |
| 2024/01/18 | 741 | 747 | 732 | 744 | 1,188,600 |
| 2024/01/17 | 742 | 755 | 740 | 741 | 1,397,300 |
| 2024/01/16 | 748 | 748 | 735 | 738 | 1,160,500 |
| 2024/01/15 | 738 | 748 | 735 | 747 | 1,005,900 |
| 2024/01/12 | 763 | 763 | 734 | 735 | 1,361,000 |
| 2024/01/11 | 752 | 757 | 746 | 751 | 1,189,900 |
| 2024/01/10 | 758 | 764 | 744 | 746 | 1,427,900 |
| 2024/01/09 | 757 | 771 | 756 | 762 | 1,423,900 |
| 2024/01/05 | 752 | 756 | 745 | 753 | 809,700 |
| 2024/01/04 | 734 | 755 | 726 | 753 | 1,416,600 |
| 2023/12/29 | 736 | 742 | 732 | 741 | 1,209,000 |
| 2023/12/28 | 741 | 744 | 733 | 739 | 870,200 |
| 2023/12/27 | 738 | 746 | 732 | 741 | 1,113,000 |
| 2023/12/26 | 742 | 747 | 731 | 737 | 1,059,100 |
| 2023/12/25 | 752 | 755 | 740 | 743 | 618,900 |
| 2023/12/22 | 754 | 760 | 740 | 745 | 1,039,200 |
| 2023/12/21 | 734 | 750 | 734 | 747 | 790,700 |
| 2023/12/20 | 741 | 750 | 737 | 745 | 1,049,700 |
| 2023/12/19 | 737 | 740 | 726 | 737 | 1,265,400 |
| 2023/12/18 | 768 | 768 | 730 | 733 | 2,362,000 |
| 2023/12/15 | 765 | 781 | 765 | 770 | 2,138,700 |
| 2023/12/14 | 789 | 795 | 762 | 762 | 2,011,000 |
| 2023/12/13 | 789 | 800 | 783 | 786 | 1,618,700 |
| 2023/12/12 | 781 | 795 | 778 | 781 | 1,655,700 |
| 2023/12/11 | 765 | 783 | 765 | 779 | 1,809,500 |
| 2023/12/08 | 795 | 809 | 753 | 755 | 3,623,700 |
| 2023/12/07 | 796 | 811 | 789 | 805 | 2,220,000 |
| 2023/12/06 | 771 | 804 | 771 | 804 | 3,244,100 |
| 2023/12/05 | 778 | 789 | 769 | 769 | 2,120,300 |
| 2023/12/04 | 777 | 779 | 763 | 775 | 2,690,900 |
| 2023/12/01 | 777 | 793 | 774 | 783 | 3,297,200 |
| 2023/11/30 | 760 | 780 | 753 | 767 | 7,263,500 |
| 2023/11/29 | 772 | 774 | 752 | 758 | 1,961,000 |
| 2023/11/28 | 765 | 784 | 757 | 772 | 3,153,400 |
| 2023/11/27 | 771 | 783 | 763 | 764 | 2,507,300 |
| 2023/11/24 | 771 | 773 | 753 | 767 | 4,051,500 |
| 2023/11/22 | 734 | 775 | 732 | 774 | 5,716,100 |
| 2023/11/21 | 700 | 744 | 696 | 734 | 7,291,100 |
| 2023/11/20 | 657 | 688 | 655 | 686 | 4,028,000 |
| 2023/11/17 | 667 | 668 | 639 | 660 | 4,971,000 |
| 2023/11/16 | 659 | 682 | 652 | 672 | 4,135,500 |
| 2023/11/15 | 658 | 666 | 647 | 659 | 3,267,700 |
| 2023/11/14 | 630 | 662 | 626 | 652 | 3,932,300 |
| 2023/11/13 | 639 | 641 | 629 | 636 | 2,002,900 |
| 2023/11/10 | 609 | 637 | 601 | 637 | 3,830,900 |
| 2023/11/09 | 609 | 619 | 599 | 618 | 3,353,400 |
| 2023/11/08 | 622 | 656 | 604 | 607 | 7,983,400 |
| 2023/11/07 | 588 | 599 | 586 | 594 | 2,119,700 |
| 2023/11/06 | 610 | 613 | 581 | 590 | 4,626,000 |
| 2023/11/02 | 612 | 636 | 594 | 596 | 5,356,300 |
| 2023/11/01 | 671 | 671 | 586 | 602 | 12,540,700 |
| 2023/10/31 | 631 | 645 | 618 | 644 | 3,023,200 |
| 2023/10/30 | 635 | 636 | 615 | 628 | 5,156,200 |
| 2023/10/27 | 636 | 647 | 631 | 642 | 1,585,600 |
| 2023/10/26 | 622 | 633 | 620 | 633 | 1,954,700 |
| 2023/10/25 | 642 | 648 | 630 | 632 | 1,284,200 |
| 2023/10/24 | 629 | 642 | 618 | 639 | 2,283,200 |
| 2023/10/23 | 616 | 639 | 615 | 632 | 1,633,700 |
| 2023/10/20 | 615 | 630 | 608 | 626 | 2,445,500 |
| 2023/10/19 | 636 | 637 | 623 | 624 | 2,077,700 |
| 2023/10/18 | 634 | 650 | 631 | 650 | 1,798,900 |
| 2023/10/17 | 640 | 644 | 623 | 633 | 1,373,300 |
| 2023/10/16 | 642 | 643 | 629 | 631 | 1,455,600 |
| 2023/10/13 | 669 | 670 | 639 | 642 | 2,106,100 |
| 2023/10/12 | 664 | 675 | 664 | 675 | 1,278,900 |
| 2023/10/11 | 663 | 671 | 652 | 662 | 1,562,900 |
| 2023/10/10 | 644 | 661 | 639 | 660 | 1,889,000 |
| 2023/10/06 | 647 | 651 | 631 | 631 | 1,755,800 |
| 2023/10/05 | 649 | 660 | 636 | 648 | 2,634,100 |
| 2023/10/04 | 665 | 666 | 636 | 642 | 3,667,600 |
| 2023/10/03 | 701 | 701 | 675 | 677 | 2,600,600 |