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

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
2009/12/30 45 45 43 43 2,343,500
2009/12/29 43 45 43 45 4,111,300
2009/12/28 43 44 42 43 1,767,500
2009/12/25 44 44 42 42 2,718,100
2009/12/24 43 45 43 44 9,121,700
2009/12/22 41 43 41 42 4,243,500
2009/12/21 42 42 40 41 3,427,200
2009/12/18 41 42 40 42 3,037,000
2009/12/17 42 43 41 42 3,123,000
2009/12/16 43 44 40 42 6,730,500
2009/12/15 40 42 39 41 4,761,300
2009/12/14 39 40 39 40 2,649,600
2009/12/11 39 40 38 39 5,161,400
2009/12/10 41 41 39 40 3,531,900
2009/12/09 42 42 41 41 2,121,800
2009/12/08 43 44 42 43 5,142,500
2009/12/07 45 46 43 44 4,863,900
2009/12/04 40 44 39 43 7,688,600
2009/12/03 39 41 39 40 3,658,300
2009/12/02 39 40 38 39 3,574,700
2009/12/01 36 39 35 39 5,253,500
2009/11/30 35 37 34 35 6,216,900
2009/11/27 35 35 33 34 4,787,600
2009/11/26 37 38 36 36 3,858,900
2009/11/25 38 39 37 38 3,739,200
2009/11/24 38 40 37 39 3,580,500
2009/11/20 38 39 37 38 4,497,700
2009/11/19 39 40 38 39 4,058,800
2009/11/18 39 40 38 39 5,011,400
2009/11/17 41 42 38 39 6,555,000
2009/11/16 43 44 41 41 4,783,100
2009/11/13 43 44 43 44 4,700,600
2009/11/12 44 45 43 43 2,374,500
2009/11/11 45 45 44 45 1,514,500
2009/11/10 45 46 44 44 3,767,500
2009/11/09 46 47 45 45 2,582,800
2009/11/06 46 47 45 46 4,825,700
2009/11/05 47 50 46 46 18,259,700
2009/11/04 45 46 44 45 4,638,000
2009/11/02 44 45 43 45 2,816,500
2009/10/30 45 45 44 44 3,137,300
2009/10/29 43 44 43 43 3,042,900
2009/10/28 45 45 43 44 3,220,600
2009/10/27 45 46 44 44 3,211,800
2009/10/26 43 46 42 46 6,348,700
2009/10/23 46 47 44 44 9,058,600
2009/10/22 47 47 45 45 6,592,700
2009/10/21 47 48 46 47 4,505,800
2009/10/20 47 48 47 48 2,857,700
2009/10/19 46 48 45 46 5,848,400
2009/10/16 49 49 46 46 5,516,100
2009/10/15 49 50 48 49 3,185,300
2009/10/14 50 51 47 49 6,052,900
2009/10/13 51 52 50 50 3,964,500
2009/10/09 48 51 47 50 6,059,800
2009/10/08 48 49 47 48 4,779,100
2009/10/07 45 48 45 48 5,329,700
2009/10/06 47 47 45 45 4,938,900
2009/10/05 46 48 46 46 3,668,000
2009/10/02 47 47 45 46 5,107,300
2009/10/01 50 50 48 48 3,137,800
2009/09/30 48 49 47 48 4,354,200
2009/09/29 50 50 48 48 2,933,500
2009/09/28 49 49 48 49 3,613,200
2009/09/25 51 51 48 50 9,567,200
2009/09/24 52 53 49 51 11,499,200
2009/09/18 52 52 50 52 7,835,300
2009/09/17 53 54 52 52 3,817,300
2009/09/16 54 56 51 52 17,165,000
2009/09/15 54 55 52 54 5,900,200
2009/09/14 56 57 54 54 8,948,700
2009/09/11 57 58 55 57 11,647,500
2009/09/10 59 60 57 58 17,164,500
2009/09/09 62 63 60 60 24,388,700
2009/09/08 59 65 58 64 87,921,296
2009/09/07 51 51 49 49 5,138,200
2009/09/04 51 52 50 50 4,811,100
2009/09/03 52 52 50 51 5,309,100
2009/09/02 52 53 51 51 3,670,800
2009/09/01 52 54 51 53 6,210,000
2009/08/31 53 54 52 52 3,794,000
2009/08/28 53 54 52 53 3,811,500
2009/08/27 53 53 52 53 3,262,000
2009/08/26 54 54 52 54 7,377,800
2009/08/25 54 55 53 53 3,635,600
2009/08/24 54 56 54 54 5,058,100
2009/08/21 54 54 53 53 3,775,300
2009/08/20 54 55 53 54 6,097,600
2009/08/19 54 54 53 53 3,259,200
2009/08/18 54 55 53 54 7,494,800
2009/08/17 56 56 54 54 4,983,500
2009/08/14 55 57 55 56 5,344,100
2009/08/13 56 56 54 55 4,083,000
2009/08/12 56 56 55 55 3,054,600
2009/08/11 56 57 55 57 2,893,000
2009/08/10 56 57 55 56 6,096,000
2009/08/07 56 56 53 55 12,130,800
2009/08/06 55 58 55 56 11,429,700
2009/08/05 59 60 56 56 8,656,000
2009/08/04 60 61 58 60 6,465,200
2009/08/03 60 61 56 59 12,863,600
2009/07/31 63 67 59 60 29,486,500
2009/07/30 61 62 60 62 3,091,700
2009/07/29 61 62 60 62 4,550,500
2009/07/28 63 64 61 61 4,781,000
2009/07/27 62 64 60 63 11,085,400
2009/07/24 60 63 58 60 13,589,300
2009/07/23 60 61 58 58 5,210,700
2009/07/22 61 62 58 60 10,516,800
2009/07/21 53 61 52 60 18,658,200
2009/07/17 53 53 50 51 7,950,600
2009/07/16 55 55 51 52 12,537,800
2009/07/15 56 56 51 52 11,638,200
2009/07/14 56 57 53 55 9,564,100
2009/07/13 58 61 52 54 11,003,000
2009/07/10 62 63 58 58 5,259,100
2009/07/09 62 65 61 61 8,270,400
2009/07/08 65 65 62 63 6,048,400
2009/07/07 68 69 66 67 4,684,600
2009/07/06 70 71 68 68 2,920,900
2009/07/03 69 70 69 69 3,487,600
2009/07/02 71 72 70 71 1,828,000
2009/07/01 70 72 69 70 4,935,400
2009/06/30 70 71 69 69 2,635,400
2009/06/29 72 72 69 69 3,511,600
2009/06/26 72 73 70 71 6,444,600
2009/06/25 69 72 68 69 7,553,900
2009/06/24 69 70 68 69 4,188,800
2009/06/23 70 71 68 68 9,059,000
2009/06/22 74 75 72 73 6,125,400
2009/06/19 74 76 73 74 8,735,300
2009/06/18 76 76 72 72 5,958,800
2009/06/17 73 76 72 76 8,609,600
2009/06/16 77 79 75 75 13,425,800
2009/06/15 82 83 77 79 26,129,200
2009/06/12 73 78 71 78 38,555,900
2009/06/11 71 75 70 71 14,434,400
2009/06/10 70 72 68 72 9,147,400
2009/06/09 68 71 67 69 11,666,900
2009/06/08 69 70 68 68 7,537,500
2009/06/05 72 73 68 70 12,482,500
2009/06/04 71 74 70 71 13,179,000
2009/06/03 74 76 70 71 32,593,300
2009/06/02 68 73 67 72 34,956,600
2009/06/01 69 69 66 68 14,606,500
2009/05/29 73 73 66 70 44,807,300
2009/05/28 63 72 60 72 74,233,400
2009/05/27 52 55 50 54 8,785,400
2009/05/26 49 51 47 50 7,490,400
2009/05/25 53 54 48 49 11,140,200
2009/05/22 54 56 52 52 6,821,800
2009/05/21 53 55 53 55 3,004,500
2009/05/20 54 55 53 54 5,041,900
2009/05/19 57 57 54 55 3,482,900
2009/05/18 54 57 53 55 4,351,000
2009/05/15 54 57 54 56 5,433,700
2009/05/14 57 57 52 53 8,706,500
2009/05/13 59 59 57 58 4,181,900
2009/05/12 60 61 59 59 3,242,000
2009/05/11 62 63 60 61 3,798,300
2009/05/08 61 63 59 62 7,657,500
2009/05/07 64 65 61 62 8,429,300
2009/05/01 59 59 56 58 4,423,900
2009/04/30 60 61 57 58 7,567,700
2009/04/28 63 65 56 56 18,534,800
2009/04/27 63 64 61 63 6,008,000
2009/04/24 64 70 62 62 28,705,700
2009/04/23 62 63 55 62 15,028,300
2009/04/22 66 67 60 60 14,874,400
2009/04/21 61 64 60 62 8,389,400
2009/04/20 68 68 63 66 8,620,900
2009/04/17 70 74 66 69 16,462,700
2009/04/16 64 76 62 66 46,708,300
2009/04/15 50 67 45 65 37,656,900
2009/04/14 57 57 50 52 12,658,300
2009/04/13 44 53 44 52 28,697,600
2009/04/10 41 42 39 41 7,282,500
2009/04/09 40 40 38 40 3,529,900
2009/04/08 39 40 37 39 9,617,500
2009/04/07 37 39 36 38 7,220,600
2009/04/06 35 37 35 36 4,022,600
2009/04/03 37 37 35 36 3,592,800
2009/04/02 35 37 34 36 5,027,600
2009/04/01 36 36 34 34 1,806,500
2009/03/31 34 36 34 35 2,483,600
2009/03/30 37 38 35 35 2,729,400
2009/03/27 36 39 36 36 5,926,300
2009/03/26 36 36 34 36 4,857,000
2009/03/25 32 34 32 34 4,059,100
2009/03/24 34 35 31 33 4,519,100
2009/03/23 31 34 31 33 2,630,000
2009/03/19 32 33 31 32 1,824,000
2009/03/18 34 34 32 33 1,830,700
2009/03/17 32 34 32 33 2,941,200
2009/03/16 31 33 31 31 1,831,300
2009/03/13 31 31 30 30 2,554,100
2009/03/12 31 31 30 30 737,700
2009/03/11 32 32 30 32 1,754,200
2009/03/10 30 32 30 32 867,100
2009/03/09 31 31 30 30 776,000
2009/03/06 32 32 31 31 1,177,000
2009/03/05 32 33 31 32 1,191,000
2009/03/04 31 32 31 32 1,529,500
2009/03/03 32 32 31 31 669,900
2009/03/02 33 33 32 33 844,100
2009/02/27 33 33 32 33 647,000
2009/02/26 33 33 32 33 1,155,600
2009/02/25 34 34 32 32 520,900
2009/02/24 32 33 31 32 1,060,900
2009/02/23 32 33 31 33 620,100
2009/02/20 34 34 31 33 1,777,700
2009/02/19 34 35 33 34 970,800
2009/02/18 34 35 32 34 2,188,100
2009/02/17 36 37 34 34 1,780,600
2009/02/16 36 37 36 37 676,400
2009/02/13 36 37 36 36 818,700
2009/02/12 37 37 36 36 705,900
2009/02/10 38 38 37 37 445,300
2009/02/09 37 39 37 37 695,900
2009/02/06 40 40 37 37 1,218,100
2009/02/05 40 40 38 40 1,325,100
2009/02/04 37 39 37 39 1,679,000
2009/02/03 37 38 36 37 1,312,700
2009/02/02 36 37 35 37 1,188,600
2009/01/30 36 37 35 36 1,249,800
2009/01/29 37 38 36 37 1,662,700
2009/01/28 37 38 36 37 800,100
2009/01/27 36 36 35 36 905,300
2009/01/26 38 38 35 36 1,657,400
2009/01/23 40 40 38 38 2,019,700
2009/01/22 38 41 37 41 3,177,500
2009/01/21 37 38 37 37 602,200
2009/01/20 38 39 37 37 1,003,600
2009/01/19 38 39 38 39 413,500
2009/01/16 38 38 37 38 680,200
2009/01/15 37 39 36 37 1,515,100
2009/01/14 38 39 37 38 1,106,300
2009/01/13 39 39 37 37 1,295,900
2009/01/09 40 40 39 39 1,310,500
2009/01/08 40 40 38 40 1,752,000
2009/01/07 41 42 40 40 3,554,100
2009/01/06 38 40 35 40 4,683,900
2009/01/05 39 39 36 37 1,195,400

このページの先頭へ