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
2010/12/30 286 292 279 280 1,264,100
2010/12/29 283 292 280 289 1,200,400
2010/12/28 285 285 276 281 1,937,700
2010/12/27 290 291 282 282 1,587,200
2010/12/24 302 303 294 296 1,162,200
2010/12/22 305 317 302 304 1,745,400
2010/12/21 307 309 306 306 286,800
2010/12/20 310 310 305 306 532,400
2010/12/17 310 314 308 310 693,900
2010/12/16 305 314 304 312 980,900
2010/12/15 314 314 306 311 1,073,400
2010/12/14 311 318 311 312 1,453,500
2010/12/13 301 317 298 317 2,626,100
2010/12/10 299 308 292 302 7,324,200
2010/12/09 365 365 308 318 3,172,100
2010/12/08 362 368 360 364 790,000
2010/12/07 367 367 359 361 744,200
2010/12/06 357 368 357 364 857,700
2010/12/03 366 368 358 360 836,300
2010/12/02 368 374 361 364 2,063,700
2010/12/01 346 365 343 365 1,932,100
2010/11/30 347 348 335 341 834,200
2010/11/29 343 350 342 346 1,176,200
2010/11/26 360 361 335 343 1,111,600
2010/11/25 365 368 357 359 906,400
2010/11/24 350 366 346 365 1,259,200
2010/11/22 363 368 359 359 1,191,900
2010/11/19 363 378 359 359 2,301,800
2010/11/18 357 365 353 365 1,624,300
2010/11/17 342 363 340 360 3,280,900
2010/11/16 353 354 341 346 2,070,800
2010/11/15 324 354 323 350 2,703,900
2010/11/12 321 328 317 324 759,700
2010/11/11 328 330 321 324 1,057,900
2010/11/10 327 332 325 327 1,013,300
2010/11/09 319 333 316 323 3,541,500
2010/11/08 303 322 303 321 4,171,500
2010/11/05 296 299 292 297 1,091,400
2010/11/04 296 300 288 289 773,300
2010/11/02 299 303 293 294 773,900
2010/11/01 298 301 294 300 959,900
2010/10/29 297 302 288 295 1,980,700
2010/10/28 297 307 289 303 4,315,600
2010/10/27 300 302 288 294 1,908,800
2010/10/26 308 310 296 298 3,301,600
2010/10/25 293 309 293 305 7,293,200
2010/10/22 275 286 274 281 786,600
2010/10/21 280 283 278 279 376,600
2010/10/20 283 284 278 283 546,500
2010/10/19 284 290 283 285 1,091,000
2010/10/18 281 285 278 283 879,400
2010/10/15 288 292 275 278 2,457,100
2010/10/14 274 288 271 283 4,267,700
2010/10/13 268 275 266 269 961,500
2010/10/12 272 278 265 267 1,318,200
2010/10/08 277 291 271 271 3,431,400
2010/10/07 275 281 271 280 1,220,500
2010/10/06 270 276 267 275 1,273,000
2010/10/05 260 270 260 265 1,218,500
2010/10/04 267 281 260 262 3,555,800
2010/10/01 258 271 250 268 2,862,900
2010/09/30 272 279 257 261 2,748,700
2010/09/29 268 273 260 264 2,566,900
2010/09/28 281 295 270 273 6,111,900
2010/09/27 284 285 275 276 3,902,400
2010/09/24 274 298 271 288 11,748,000
2010/09/22 272 274 262 267 2,975,400
2010/09/21 282 290 270 277 8,848,100
2010/09/17 242 286 239 284 14,929,800
2010/09/16 228 250 227 243 5,579,000
2010/09/15 215 227 213 222 990,900
2010/09/14 222 226 216 217 600,000
2010/09/13 214 224 214 222 676,900
2010/09/10 212 215 211 213 342,800
2010/09/09 212 213 210 212 429,100
2010/09/08 212 213 208 208 638,200
2010/09/07 224 224 217 218 492,900
2010/09/06 220 225 217 225 551,100
2010/09/03 210 217 210 216 552,200
2010/09/02 217 218 207 211 646,100
2010/09/01 209 214 209 210 563,900
2010/08/31 217 219 204 206 1,310,500
2010/08/30 227 236 224 225 892,000
2010/08/27 215 219 207 219 1,063,700
2010/08/26 209 220 209 217 1,225,300
2010/08/25 203 210 201 206 1,958,200
2010/08/24 219 222 205 208 2,284,900
2010/08/23 230 230 221 225 780,700
2010/08/20 238 239 233 235 1,177,000
2010/08/19 250 252 236 242 2,318,000
2010/08/18 245 249 239 248 1,032,000
2010/08/17 260 262 236 238 1,785,300
2010/08/16 270 270 263 264 425,100
2010/08/13 277 277 272 273 329,400
2010/08/12 273 281 270 275 1,332,900
2010/08/11 283 283 268 270 642,800
2010/08/10 277 289 277 283 1,262,400
2010/08/09 273 279 265 279 1,327,600
2010/08/06 270 281 263 268 1,787,700
2010/08/05 264 271 255 264 3,411,500
2010/08/04 249 274 243 267 4,252,800
2010/08/03 275 280 248 251 4,327,700
2010/08/02 292 296 265 280 1,639,400
2010/07/30 308 313 282 295 2,377,900
2010/07/29 351 351 320 322 1,306,500
2010/07/28 389 400 314 360 3,094,800
2010/07/28 1 -> 0.10 分割
2010/07/27 34 40 33 39 12,655,700
2010/07/26 30 39 30 38 8,292,700
2010/07/23 30 31 30 30 1,849,500
2010/07/22 31 32 30 30 4,671,100
2010/07/21 31 32 31 31 1,609,300
2010/07/20 32 32 31 31 1,793,400
2010/07/16 33 34 32 32 2,893,000
2010/07/15 34 34 33 33 1,650,700
2010/07/14 35 35 34 34 2,321,800
2010/07/13 35 35 34 34 923,700
2010/07/12 35 36 35 35 937,700
2010/07/09 37 37 35 35 1,004,900
2010/07/08 36 37 35 37 2,154,000
2010/07/07 35 36 34 35 2,757,100
2010/07/06 33 35 33 35 2,325,500
2010/07/05 34 34 33 33 1,996,500
2010/07/02 33 35 33 34 2,375,300
2010/07/01 34 35 33 34 3,005,300
2010/06/30 35 35 34 34 3,311,800
2010/06/29 37 37 35 35 2,910,300
2010/06/28 38 38 37 37 2,023,600
2010/06/25 38 39 37 38 2,331,700
2010/06/24 38 39 37 39 1,166,800
2010/06/23 38 38 37 38 2,385,800
2010/06/22 37 39 37 39 2,939,400
2010/06/21 39 40 38 40 1,414,700
2010/06/18 39 40 37 39 7,542,000
2010/06/17 40 41 39 39 2,014,400
2010/06/16 40 41 39 39 2,236,400
2010/06/15 40 41 39 40 4,354,700
2010/06/14 40 41 39 40 6,670,700
2010/06/11 41 41 40 40 2,581,800
2010/06/10 39 40 39 40 1,131,500
2010/06/09 41 41 39 39 3,761,500
2010/06/08 40 42 40 41 5,057,700
2010/06/07 40 41 39 40 7,256,900
2010/06/04 45 45 41 41 9,242,600
2010/06/03 46 46 43 45 10,896,100
2010/06/02 42 47 41 46 19,052,800
2010/06/01 39 43 38 43 14,035,300
2010/05/31 38 39 37 39 6,043,000
2010/05/28 37 38 36 36 6,025,500
2010/05/27 37 38 36 36 4,135,200
2010/05/26 38 39 36 37 8,625,900
2010/05/25 38 39 37 38 4,978,200
2010/05/24 37 39 36 39 9,221,400
2010/05/21 35 37 35 36 5,304,000
2010/05/20 37 38 35 37 7,458,000
2010/05/19 36 38 35 36 10,827,500
2010/05/18 38 39 35 36 14,508,800
2010/05/17 39 40 36 38 40,565,800
2010/05/14 47 48 46 48 2,937,700
2010/05/13 48 48 46 47 2,464,400
2010/05/12 47 48 46 46 3,439,500
2010/05/11 48 50 46 46 9,064,200
2010/05/10 46 48 46 46 8,138,600
2010/05/07 44 47 43 46 11,233,700
2010/05/06 49 50 47 48 11,015,300
2010/04/30 51 53 50 51 19,874,400
2010/04/28 55 57 55 56 4,600,300
2010/04/27 58 59 57 58 4,559,600
2010/04/26 60 60 58 58 5,410,000
2010/04/23 60 62 59 60 11,322,700
2010/04/22 58 60 57 59 7,951,800
2010/04/21 57 58 56 57 4,700,200
2010/04/20 59 59 54 57 20,385,300
2010/04/19 61 63 57 59 35,126,400
2010/04/16 57 64 56 62 64,638,100
2010/04/15 55 56 54 56 3,054,200
2010/04/14 55 56 54 55 5,738,900
2010/04/13 55 57 54 56 10,310,100
2010/04/12 55 56 54 54 7,243,600
2010/04/09 54 56 53 55 9,833,400
2010/04/08 52 55 51 53 18,476,400
2010/04/07 57 58 54 54 21,365,600
2010/04/06 60 61 54 58 62,687,800
2010/04/05 43 49 43 47 18,606,600
2010/04/02 42 43 41 43 3,346,700
2010/04/01 41 42 40 42 4,661,800
2010/03/31 40 41 39 39 1,569,700
2010/03/30 39 41 38 40 7,645,700
2010/03/29 39 40 39 40 2,075,900
2010/03/26 38 39 38 39 1,427,900
2010/03/25 39 39 38 38 1,644,200
2010/03/24 37 39 36 39 4,975,100
2010/03/23 38 38 37 37 2,833,800
2010/03/19 38 38 37 37 1,392,400
2010/03/18 38 39 37 37 2,590,400
2010/03/17 38 39 37 38 1,922,300
2010/03/16 38 39 37 37 4,620,500
2010/03/15 39 40 36 37 14,320,100
2010/03/12 42 43 41 43 3,375,800
2010/03/11 39 42 39 42 8,159,800
2010/03/10 39 40 39 39 1,241,000
2010/03/09 39 40 38 40 2,877,900
2010/03/08 39 40 39 39 3,454,100
2010/03/05 39 40 39 40 1,290,000
2010/03/04 39 40 39 39 1,589,800
2010/03/03 39 40 38 39 2,531,400
2010/03/02 39 40 38 40 2,145,400
2010/03/01 40 40 39 40 1,182,000
2010/02/26 39 40 38 39 2,494,200
2010/02/25 40 40 39 40 2,079,700
2010/02/24 39 40 39 40 1,818,500
2010/02/23 40 40 39 39 2,130,200
2010/02/22 40 40 38 40 10,208,500
2010/02/19 39 40 38 39 4,805,500
2010/02/18 37 39 37 39 4,611,600
2010/02/17 33 37 33 36 7,581,700
2010/02/16 33 34 33 33 3,026,500
2010/02/15 33 34 32 33 3,539,300
2010/02/12 33 34 32 34 12,745,200
2010/02/10 32 34 32 34 14,624,400
2010/02/09 32 34 31 33 26,168,000
2010/02/08 36 38 35 36 7,346,000
2010/02/05 38 39 36 36 6,579,700
2010/02/04 38 39 36 39 9,292,000
2010/02/03 42 42 41 41 2,296,900
2010/02/02 42 42 41 42 1,294,300
2010/02/01 42 42 41 41 1,852,900
2010/01/29 41 42 41 41 1,448,500
2010/01/28 42 43 41 42 2,393,700
2010/01/27 42 43 41 41 2,471,100
2010/01/26 44 44 41 42 6,724,500
2010/01/25 42 46 42 44 21,356,700
2010/01/22 42 43 41 41 2,899,700
2010/01/21 41 42 40 42 3,212,900
2010/01/20 41 42 41 41 1,969,800
2010/01/19 42 42 41 41 2,331,800
2010/01/18 42 43 41 41 3,799,300
2010/01/15 43 44 42 43 2,094,600
2010/01/14 42 43 42 43 1,607,300
2010/01/13 43 44 42 42 4,464,900
2010/01/12 44 44 43 44 1,578,800
2010/01/08 44 45 43 44 3,500,300
2010/01/07 43 45 43 43 4,353,800
2010/01/06 42 43 42 43 2,593,100
2010/01/05 43 43 41 43 4,973,500
2010/01/04 44 45 43 44 2,625,800

このページの先頭へ