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 |
---|---|---|---|---|---|
2014/12/30 | 260 | 269 | 257 | 263 | 4,598,000 |
2014/12/29 | 266 | 267 | 259 | 260 | 2,216,700 |
2014/12/26 | 255 | 266 | 254 | 265 | 2,864,800 |
2014/12/25 | 260 | 260 | 254 | 257 | 1,624,900 |
2014/12/24 | 260 | 264 | 258 | 258 | 2,254,600 |
2014/12/22 | 256 | 260 | 254 | 260 | 1,482,000 |
2014/12/19 | 260 | 261 | 253 | 254 | 1,917,200 |
2014/12/18 | 252 | 262 | 252 | 256 | 3,313,400 |
2014/12/17 | 242 | 251 | 242 | 245 | 2,086,900 |
2014/12/16 | 245 | 250 | 243 | 245 | 1,926,000 |
2014/12/15 | 259 | 259 | 249 | 250 | 1,617,700 |
2014/12/12 | 260 | 265 | 260 | 261 | 2,183,000 |
2014/12/11 | 255 | 260 | 254 | 259 | 1,074,100 |
2014/12/10 | 257 | 259 | 257 | 258 | 901,600 |
2014/12/09 | 262 | 262 | 255 | 260 | 1,680,000 |
2014/12/08 | 266 | 266 | 262 | 264 | 1,216,600 |
2014/12/05 | 265 | 268 | 262 | 267 | 1,848,800 |
2014/12/04 | 262 | 269 | 262 | 267 | 2,573,700 |
2014/12/03 | 268 | 269 | 262 | 262 | 3,151,600 |
2014/12/02 | 274 | 275 | 270 | 271 | 2,137,600 |
2014/12/01 | 273 | 277 | 267 | 276 | 3,868,800 |
2014/11/28 | 266 | 274 | 263 | 273 | 4,618,900 |
2014/11/27 | 267 | 269 | 262 | 265 | 3,645,300 |
2014/11/26 | 258 | 269 | 255 | 269 | 5,563,400 |
2014/11/25 | 249 | 266 | 249 | 261 | 13,682,800 |
2014/11/21 | 229 | 242 | 227 | 241 | 3,374,100 |
2014/11/20 | 231 | 232 | 227 | 230 | 2,334,400 |
2014/11/19 | 227 | 232 | 227 | 230 | 2,720,800 |
2014/11/18 | 223 | 228 | 222 | 228 | 1,520,800 |
2014/11/17 | 227 | 227 | 222 | 223 | 1,963,200 |
2014/11/14 | 227 | 227 | 222 | 227 | 2,713,900 |
2014/11/13 | 224 | 226 | 221 | 226 | 1,973,200 |
2014/11/12 | 227 | 230 | 222 | 223 | 3,046,200 |
2014/11/11 | 219 | 226 | 219 | 224 | 4,167,200 |
2014/11/10 | 213 | 220 | 210 | 219 | 2,706,500 |
2014/11/07 | 216 | 218 | 212 | 215 | 2,729,200 |
2014/11/06 | 216 | 222 | 212 | 216 | 4,618,800 |
2014/11/05 | 210 | 217 | 210 | 215 | 3,090,100 |
2014/11/04 | 225 | 226 | 211 | 213 | 4,779,100 |
2014/10/31 | 206 | 216 | 202 | 211 | 4,298,200 |
2014/10/30 | 209 | 210 | 204 | 205 | 3,325,900 |
2014/10/29 | 208 | 212 | 206 | 208 | 4,462,000 |
2014/10/28 | 217 | 218 | 207 | 210 | 7,757,500 |
2014/10/27 | 238 | 238 | 221 | 223 | 5,814,400 |
2014/10/24 | 242 | 246 | 240 | 242 | 1,830,500 |
2014/10/23 | 246 | 246 | 237 | 239 | 2,734,400 |
2014/10/22 | 245 | 247 | 243 | 245 | 1,234,600 |
2014/10/21 | 247 | 250 | 239 | 241 | 1,751,100 |
2014/10/20 | 242 | 250 | 241 | 246 | 2,164,100 |
2014/10/17 | 238 | 244 | 232 | 237 | 2,803,200 |
2014/10/16 | 241 | 242 | 234 | 235 | 1,969,900 |
2014/10/15 | 241 | 248 | 241 | 246 | 1,938,000 |
2014/10/14 | 242 | 244 | 237 | 240 | 2,297,000 |
2014/10/10 | 243 | 251 | 243 | 248 | 2,440,500 |
2014/10/09 | 265 | 267 | 251 | 251 | 3,101,500 |
2014/10/08 | 260 | 266 | 257 | 262 | 1,922,300 |
2014/10/07 | 262 | 270 | 261 | 262 | 2,217,000 |
2014/10/06 | 265 | 265 | 261 | 262 | 1,806,000 |
2014/10/03 | 261 | 267 | 260 | 263 | 1,908,600 |
2014/10/02 | 268 | 273 | 261 | 262 | 3,855,500 |
2014/10/01 | 275 | 286 | 273 | 276 | 4,492,700 |
2014/09/30 | 274 | 276 | 268 | 274 | 2,412,100 |
2014/09/29 | 269 | 277 | 267 | 276 | 3,108,200 |
2014/09/26 | 276 | 276 | 267 | 269 | 5,927,300 |
2014/09/25 | 276 | 278 | 274 | 276 | 2,611,700 |
2014/09/24 | 276 | 283 | 274 | 275 | 3,611,100 |
2014/09/22 | 278 | 287 | 275 | 281 | 3,272,200 |
2014/09/19 | 291 | 293 | 280 | 282 | 5,546,300 |
2014/09/18 | 299 | 299 | 283 | 288 | 8,273,200 |
2014/09/17 | 306 | 308 | 297 | 298 | 3,095,300 |
2014/09/16 | 301 | 307 | 295 | 304 | 5,098,700 |
2014/09/12 | 313 | 319 | 303 | 306 | 12,228,100 |
2014/09/11 | 297 | 313 | 295 | 309 | 8,968,800 |
2014/09/10 | 289 | 299 | 284 | 298 | 6,268,700 |
2014/09/09 | 296 | 298 | 288 | 290 | 5,556,100 |
2014/09/08 | 300 | 307 | 296 | 298 | 4,745,200 |
2014/09/05 | 313 | 314 | 302 | 305 | 4,527,600 |
2014/09/04 | 308 | 320 | 303 | 308 | 19,649,500 |
2014/09/03 | 295 | 315 | 292 | 311 | 31,238,700 |
2014/09/02 | 282 | 294 | 277 | 288 | 8,581,300 |
2014/09/01 | 280 | 287 | 276 | 280 | 5,005,400 |
2014/08/29 | 285 | 288 | 271 | 279 | 7,265,900 |
2014/08/28 | 294 | 303 | 280 | 281 | 16,492,300 |
2014/08/27 | 293 | 304 | 283 | 289 | 20,038,000 |
2014/08/26 | 307 | 311 | 279 | 287 | 39,491,100 |
2014/08/25 | 255 | 325 | 255 | 310 | 64,500,200 |
2014/08/22 | 248 | 248 | 244 | 245 | 834,000 |
2014/08/21 | 247 | 251 | 243 | 248 | 1,951,200 |
2014/08/20 | 247 | 250 | 242 | 244 | 1,640,000 |
2014/08/19 | 244 | 253 | 242 | 246 | 5,546,300 |
2014/08/18 | 243 | 245 | 239 | 242 | 1,168,200 |
2014/08/15 | 242 | 244 | 240 | 244 | 1,467,600 |
2014/08/14 | 238 | 245 | 237 | 243 | 3,214,500 |
2014/08/13 | 226 | 238 | 224 | 238 | 3,332,800 |
2014/08/12 | 225 | 226 | 222 | 225 | 1,158,100 |
2014/08/11 | 224 | 227 | 220 | 222 | 2,194,500 |
2014/08/08 | 217 | 219 | 211 | 219 | 1,737,200 |
2014/08/07 | 219 | 223 | 214 | 219 | 1,487,900 |
2014/08/06 | 219 | 220 | 213 | 219 | 1,490,500 |
2014/08/05 | 224 | 228 | 220 | 221 | 1,316,200 |
2014/08/04 | 223 | 226 | 221 | 223 | 1,245,300 |
2014/08/01 | 229 | 234 | 223 | 223 | 2,150,900 |
2014/07/31 | 237 | 243 | 234 | 236 | 2,257,600 |
2014/07/30 | 229 | 241 | 227 | 237 | 3,420,700 |
2014/07/29 | 229 | 230 | 227 | 228 | 768,900 |
2014/07/28 | 230 | 233 | 228 | 228 | 1,371,300 |
2014/07/25 | 236 | 237 | 229 | 232 | 2,335,400 |
2014/07/24 | 236 | 237 | 230 | 231 | 1,948,300 |
2014/07/23 | 221 | 241 | 219 | 236 | 6,603,300 |
2014/07/22 | 219 | 222 | 217 | 220 | 1,106,200 |
2014/07/18 | 222 | 222 | 218 | 218 | 1,098,300 |
2014/07/17 | 225 | 228 | 223 | 223 | 709,400 |
2014/07/16 | 225 | 227 | 222 | 225 | 1,217,300 |
2014/07/15 | 233 | 234 | 224 | 226 | 1,867,100 |
2014/07/14 | 229 | 233 | 228 | 231 | 1,305,100 |
2014/07/11 | 228 | 230 | 226 | 226 | 1,782,600 |
2014/07/10 | 240 | 241 | 230 | 232 | 3,049,700 |
2014/07/09 | 239 | 240 | 229 | 233 | 3,261,000 |
2014/07/08 | 246 | 247 | 240 | 242 | 3,094,400 |
2014/07/07 | 246 | 250 | 239 | 249 | 8,858,900 |
2014/07/04 | 235 | 253 | 232 | 251 | 19,857,200 |
2014/07/03 | 223 | 226 | 221 | 225 | 3,287,000 |
2014/07/02 | 221 | 223 | 218 | 222 | 2,413,900 |
2014/07/01 | 214 | 223 | 211 | 218 | 5,096,700 |
2014/06/30 | 206 | 215 | 205 | 213 | 4,503,400 |
2014/06/27 | 203 | 210 | 202 | 206 | 4,393,500 |
2014/06/26 | 203 | 204 | 200 | 201 | 1,589,100 |
2014/06/25 | 198 | 203 | 197 | 202 | 2,860,800 |
2014/06/24 | 197 | 201 | 195 | 198 | 2,379,500 |
2014/06/23 | 197 | 198 | 196 | 197 | 1,495,200 |
2014/06/20 | 193 | 196 | 192 | 196 | 2,545,100 |
2014/06/19 | 192 | 194 | 192 | 194 | 974,700 |
2014/06/18 | 192 | 194 | 190 | 192 | 1,189,900 |
2014/06/17 | 190 | 194 | 190 | 193 | 1,040,600 |
2014/06/16 | 191 | 192 | 189 | 192 | 1,908,100 |
2014/06/13 | 192 | 193 | 191 | 192 | 1,347,300 |
2014/06/12 | 194 | 194 | 192 | 192 | 955,600 |
2014/06/11 | 194 | 197 | 194 | 196 | 976,500 |
2014/06/10 | 195 | 195 | 193 | 194 | 1,099,600 |
2014/06/09 | 199 | 199 | 193 | 196 | 1,572,800 |
2014/06/06 | 194 | 199 | 193 | 198 | 2,238,900 |
2014/06/05 | 193 | 194 | 192 | 194 | 885,200 |
2014/06/04 | 192 | 195 | 191 | 192 | 1,038,500 |
2014/06/03 | 196 | 196 | 191 | 192 | 1,178,500 |
2014/06/02 | 191 | 194 | 190 | 194 | 1,047,800 |
2014/05/30 | 192 | 193 | 187 | 191 | 3,019,500 |
2014/05/29 | 196 | 196 | 191 | 194 | 2,453,100 |
2014/05/28 | 202 | 202 | 194 | 197 | 2,728,600 |
2014/05/27 | 203 | 212 | 203 | 206 | 1,901,500 |
2014/05/26 | 198 | 201 | 197 | 201 | 834,600 |
2014/05/23 | 193 | 196 | 192 | 195 | 1,177,200 |
2014/05/22 | 193 | 195 | 190 | 194 | 1,106,500 |
2014/05/21 | 191 | 195 | 191 | 195 | 626,700 |
2014/05/20 | 193 | 196 | 192 | 195 | 711,500 |
2014/05/19 | 196 | 197 | 193 | 195 | 743,700 |
2014/05/16 | 196 | 200 | 196 | 198 | 809,400 |
2014/05/15 | 196 | 199 | 195 | 198 | 1,812,100 |
2014/05/14 | 199 | 201 | 196 | 199 | 1,698,500 |
2014/05/13 | 199 | 205 | 197 | 204 | 1,870,700 |
2014/05/12 | 201 | 203 | 196 | 199 | 1,426,300 |
2014/05/09 | 206 | 210 | 202 | 204 | 2,283,900 |
2014/05/08 | 219 | 219 | 207 | 209 | 2,128,300 |
2014/05/07 | 218 | 225 | 216 | 217 | 2,640,300 |
2014/05/02 | 214 | 221 | 210 | 218 | 2,036,300 |
2014/05/01 | 218 | 220 | 210 | 215 | 3,656,400 |
2014/04/30 | 236 | 238 | 213 | 216 | 6,081,200 |
2014/04/28 | 241 | 243 | 229 | 236 | 3,195,300 |
2014/04/25 | 241 | 242 | 228 | 237 | 2,245,800 |
2014/04/24 | 247 | 247 | 239 | 241 | 2,004,900 |
2014/04/23 | 248 | 249 | 244 | 246 | 1,156,800 |
2014/04/22 | 249 | 251 | 246 | 248 | 2,106,800 |
2014/04/21 | 247 | 251 | 246 | 246 | 1,241,100 |
2014/04/18 | 245 | 247 | 243 | 247 | 1,175,500 |
2014/04/17 | 243 | 248 | 242 | 244 | 2,580,400 |
2014/04/16 | 240 | 245 | 239 | 242 | 3,814,100 |
2014/04/15 | 241 | 241 | 237 | 239 | 2,943,900 |
2014/04/14 | 230 | 241 | 230 | 240 | 3,436,900 |
2014/04/11 | 221 | 229 | 220 | 229 | 1,113,600 |
2014/04/10 | 230 | 232 | 226 | 229 | 1,226,600 |
2014/04/09 | 225 | 230 | 223 | 224 | 1,521,300 |
2014/04/08 | 239 | 239 | 226 | 229 | 2,780,800 |
2014/04/07 | 238 | 241 | 235 | 241 | 930,500 |
2014/04/04 | 242 | 246 | 238 | 240 | 2,198,400 |
2014/04/03 | 245 | 246 | 237 | 239 | 2,253,000 |
2014/04/02 | 249 | 249 | 244 | 247 | 1,912,700 |
2014/04/01 | 250 | 250 | 245 | 250 | 1,111,800 |
2014/03/31 | 246 | 249 | 245 | 249 | 1,108,600 |
2014/03/28 | 240 | 246 | 236 | 243 | 1,182,700 |
2014/03/27 | 235 | 242 | 233 | 240 | 2,021,100 |
2014/03/26 | 241 | 244 | 235 | 238 | 2,200,600 |
2014/03/25 | 242 | 244 | 236 | 242 | 1,624,000 |
2014/03/24 | 237 | 249 | 237 | 246 | 2,929,200 |
2014/03/20 | 235 | 255 | 234 | 237 | 7,624,400 |
2014/03/19 | 240 | 240 | 231 | 235 | 2,434,000 |
2014/03/18 | 241 | 243 | 239 | 242 | 1,530,800 |
2014/03/17 | 240 | 247 | 235 | 240 | 2,788,400 |
2014/03/14 | 247 | 249 | 239 | 240 | 4,415,900 |
2014/03/13 | 244 | 252 | 244 | 252 | 3,747,800 |
2014/03/12 | 246 | 247 | 243 | 243 | 1,872,500 |
2014/03/11 | 244 | 247 | 242 | 247 | 2,542,500 |
2014/03/10 | 239 | 245 | 238 | 243 | 3,743,300 |
2014/03/07 | 230 | 239 | 227 | 238 | 4,326,100 |
2014/03/06 | 227 | 231 | 226 | 229 | 1,148,700 |
2014/03/05 | 227 | 230 | 224 | 225 | 1,843,500 |
2014/03/04 | 218 | 224 | 218 | 222 | 1,189,500 |
2014/03/03 | 223 | 224 | 216 | 223 | 1,681,200 |
2014/02/28 | 230 | 231 | 224 | 226 | 1,936,300 |
2014/02/27 | 226 | 232 | 223 | 230 | 1,624,600 |
2014/02/26 | 230 | 233 | 226 | 227 | 1,485,800 |
2014/02/25 | 226 | 235 | 226 | 234 | 4,654,700 |
2014/02/24 | 220 | 225 | 219 | 225 | 2,043,500 |
2014/02/21 | 219 | 223 | 217 | 221 | 3,107,300 |
2014/02/20 | 216 | 219 | 212 | 216 | 1,472,000 |
2014/02/19 | 218 | 218 | 213 | 216 | 568,800 |
2014/02/18 | 215 | 219 | 213 | 219 | 1,136,800 |
2014/02/17 | 211 | 216 | 209 | 213 | 1,276,800 |
2014/02/14 | 214 | 217 | 206 | 211 | 2,018,300 |
2014/02/13 | 221 | 221 | 214 | 217 | 1,799,900 |
2014/02/12 | 219 | 221 | 216 | 221 | 2,477,500 |
2014/02/10 | 217 | 219 | 213 | 218 | 1,787,500 |
2014/02/07 | 213 | 216 | 213 | 216 | 2,391,000 |
2014/02/06 | 202 | 211 | 201 | 210 | 3,533,000 |
2014/02/05 | 192 | 204 | 191 | 203 | 6,269,400 |
2014/02/04 | 184 | 196 | 177 | 190 | 5,402,100 |
2014/02/03 | 189 | 197 | 188 | 190 | 6,757,600 |
2014/01/31 | 203 | 205 | 191 | 195 | 3,797,800 |
2014/01/30 | 206 | 208 | 200 | 201 | 2,115,700 |
2014/01/29 | 207 | 215 | 204 | 213 | 2,398,100 |
2014/01/28 | 204 | 209 | 202 | 207 | 2,221,300 |
2014/01/27 | 209 | 209 | 203 | 204 | 2,393,000 |
2014/01/24 | 211 | 217 | 210 | 216 | 2,191,900 |
2014/01/23 | 218 | 221 | 213 | 215 | 2,972,000 |
2014/01/22 | 215 | 217 | 211 | 216 | 2,654,400 |
2014/01/21 | 216 | 220 | 215 | 215 | 3,016,300 |
2014/01/20 | 213 | 216 | 212 | 213 | 1,541,100 |
2014/01/17 | 215 | 224 | 211 | 211 | 15,336,400 |
2014/01/16 | 213 | 213 | 207 | 208 | 3,233,300 |
2014/01/15 | 208 | 212 | 205 | 212 | 4,062,800 |
2014/01/14 | 204 | 208 | 204 | 206 | 1,840,800 |
2014/01/10 | 209 | 211 | 206 | 210 | 2,320,900 |
2014/01/09 | 210 | 211 | 208 | 210 | 1,771,400 |
2014/01/08 | 208 | 215 | 205 | 208 | 4,492,000 |
2014/01/07 | 205 | 206 | 202 | 206 | 1,526,900 |
2014/01/06 | 207 | 207 | 201 | 204 | 1,505,000 |