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 |
---|---|---|---|---|---|
2015/12/30 | 323 | 336 | 318 | 333 | 8,428,300 |
2015/12/29 | 319 | 325 | 312 | 323 | 6,251,700 |
2015/12/28 | 294 | 318 | 294 | 314 | 5,697,600 |
2015/12/25 | 285 | 291 | 285 | 289 | 2,187,400 |
2015/12/24 | 295 | 296 | 287 | 289 | 2,972,400 |
2015/12/22 | 298 | 299 | 293 | 295 | 1,805,800 |
2015/12/21 | 299 | 304 | 290 | 296 | 3,015,300 |
2015/12/18 | 307 | 314 | 305 | 305 | 2,602,900 |
2015/12/17 | 313 | 320 | 306 | 309 | 3,405,400 |
2015/12/16 | 309 | 313 | 305 | 309 | 2,701,200 |
2015/12/15 | 311 | 312 | 300 | 301 | 2,708,400 |
2015/12/14 | 306 | 313 | 304 | 311 | 2,973,300 |
2015/12/11 | 317 | 323 | 313 | 314 | 3,456,200 |
2015/12/10 | 318 | 320 | 313 | 315 | 3,605,600 |
2015/12/09 | 327 | 331 | 319 | 323 | 5,150,000 |
2015/12/08 | 337 | 338 | 325 | 326 | 5,079,100 |
2015/12/07 | 344 | 344 | 335 | 337 | 4,859,300 |
2015/12/04 | 339 | 346 | 338 | 345 | 2,598,700 |
2015/12/03 | 351 | 352 | 339 | 345 | 6,094,900 |
2015/12/02 | 348 | 354 | 343 | 353 | 3,224,600 |
2015/12/01 | 352 | 356 | 346 | 349 | 3,521,900 |
2015/11/30 | 353 | 361 | 345 | 351 | 6,118,800 |
2015/11/27 | 345 | 356 | 344 | 352 | 8,979,800 |
2015/11/26 | 344 | 347 | 337 | 345 | 3,952,300 |
2015/11/25 | 342 | 348 | 337 | 344 | 3,802,600 |
2015/11/24 | 340 | 347 | 336 | 343 | 7,224,600 |
2015/11/20 | 313 | 335 | 313 | 335 | 7,592,800 |
2015/11/19 | 316 | 317 | 311 | 316 | 1,864,400 |
2015/11/18 | 317 | 320 | 309 | 313 | 2,720,900 |
2015/11/17 | 311 | 320 | 305 | 316 | 4,541,800 |
2015/11/16 | 309 | 317 | 304 | 309 | 4,603,400 |
2015/11/13 | 295 | 323 | 293 | 312 | 8,105,200 |
2015/11/12 | 298 | 300 | 295 | 298 | 1,785,000 |
2015/11/11 | 300 | 302 | 296 | 299 | 2,421,600 |
2015/11/10 | 291 | 299 | 290 | 297 | 2,103,600 |
2015/11/09 | 295 | 303 | 295 | 299 | 3,002,600 |
2015/11/06 | 290 | 298 | 287 | 293 | 3,403,900 |
2015/11/05 | 293 | 294 | 284 | 289 | 3,189,900 |
2015/11/04 | 300 | 302 | 294 | 296 | 3,033,400 |
2015/11/02 | 294 | 300 | 290 | 294 | 8,182,300 |
2015/10/30 | 328 | 328 | 312 | 318 | 5,452,300 |
2015/10/29 | 342 | 342 | 331 | 333 | 2,645,700 |
2015/10/28 | 337 | 343 | 333 | 336 | 2,390,100 |
2015/10/27 | 350 | 350 | 337 | 339 | 3,758,100 |
2015/10/26 | 345 | 352 | 343 | 348 | 3,886,800 |
2015/10/23 | 349 | 350 | 338 | 345 | 5,273,400 |
2015/10/22 | 342 | 351 | 336 | 345 | 8,023,200 |
2015/10/21 | 323 | 345 | 321 | 340 | 9,076,000 |
2015/10/20 | 328 | 329 | 321 | 325 | 3,276,500 |
2015/10/19 | 330 | 331 | 324 | 326 | 3,794,500 |
2015/10/16 | 329 | 333 | 322 | 327 | 6,153,400 |
2015/10/15 | 313 | 332 | 312 | 329 | 7,030,200 |
2015/10/14 | 315 | 320 | 311 | 315 | 2,921,300 |
2015/10/13 | 318 | 324 | 313 | 318 | 4,571,500 |
2015/10/09 | 312 | 320 | 304 | 316 | 5,725,600 |
2015/10/08 | 314 | 322 | 305 | 307 | 8,342,900 |
2015/10/07 | 289 | 311 | 284 | 304 | 8,448,800 |
2015/10/06 | 295 | 298 | 290 | 291 | 3,119,900 |
2015/10/05 | 283 | 291 | 279 | 288 | 2,636,500 |
2015/10/02 | 272 | 281 | 270 | 278 | 1,888,900 |
2015/10/01 | 271 | 274 | 267 | 273 | 1,889,800 |
2015/09/30 | 267 | 270 | 263 | 267 | 1,853,200 |
2015/09/29 | 276 | 277 | 261 | 264 | 1,902,300 |
2015/09/28 | 283 | 289 | 281 | 282 | 1,664,300 |
2015/09/25 | 285 | 286 | 270 | 277 | 3,492,400 |
2015/09/24 | 286 | 292 | 284 | 285 | 1,858,500 |
2015/09/18 | 292 | 295 | 288 | 294 | 2,235,000 |
2015/09/17 | 292 | 295 | 285 | 293 | 2,653,300 |
2015/09/16 | 282 | 293 | 276 | 288 | 3,421,400 |
2015/09/15 | 281 | 289 | 280 | 283 | 2,892,300 |
2015/09/14 | 272 | 282 | 272 | 279 | 3,008,100 |
2015/09/11 | 267 | 274 | 266 | 268 | 1,835,200 |
2015/09/10 | 260 | 270 | 257 | 270 | 2,222,400 |
2015/09/09 | 261 | 266 | 260 | 266 | 1,885,600 |
2015/09/08 | 251 | 261 | 251 | 255 | 2,510,300 |
2015/09/07 | 241 | 255 | 240 | 254 | 2,386,400 |
2015/09/04 | 256 | 256 | 243 | 246 | 3,440,100 |
2015/09/03 | 255 | 259 | 253 | 256 | 1,412,500 |
2015/09/02 | 248 | 255 | 247 | 250 | 2,485,000 |
2015/09/01 | 265 | 265 | 256 | 257 | 2,104,900 |
2015/08/31 | 270 | 274 | 263 | 266 | 3,136,900 |
2015/08/28 | 262 | 271 | 262 | 265 | 2,561,300 |
2015/08/27 | 262 | 264 | 256 | 258 | 2,220,600 |
2015/08/26 | 255 | 258 | 245 | 254 | 3,943,800 |
2015/08/25 | 250 | 263 | 240 | 248 | 5,674,800 |
2015/08/24 | 274 | 284 | 262 | 264 | 3,766,300 |
2015/08/21 | 282 | 287 | 280 | 283 | 3,053,400 |
2015/08/20 | 299 | 300 | 290 | 294 | 2,116,800 |
2015/08/19 | 306 | 306 | 298 | 302 | 2,594,200 |
2015/08/18 | 288 | 307 | 287 | 306 | 5,678,200 |
2015/08/17 | 289 | 290 | 283 | 287 | 1,487,500 |
2015/08/14 | 294 | 295 | 284 | 288 | 2,586,900 |
2015/08/13 | 292 | 299 | 291 | 298 | 1,982,600 |
2015/08/12 | 296 | 297 | 288 | 290 | 1,804,500 |
2015/08/11 | 290 | 297 | 290 | 296 | 2,322,400 |
2015/08/10 | 287 | 292 | 283 | 287 | 2,562,400 |
2015/08/07 | 286 | 294 | 286 | 290 | 1,497,000 |
2015/08/06 | 283 | 293 | 280 | 291 | 2,592,600 |
2015/08/05 | 276 | 293 | 272 | 285 | 6,492,200 |
2015/08/04 | 264 | 273 | 263 | 265 | 3,541,300 |
2015/08/03 | 280 | 281 | 263 | 263 | 5,558,200 |
2015/07/31 | 286 | 293 | 282 | 291 | 2,114,700 |
2015/07/30 | 279 | 287 | 279 | 285 | 1,423,400 |
2015/07/29 | 281 | 284 | 275 | 282 | 1,967,100 |
2015/07/28 | 280 | 283 | 277 | 280 | 1,428,600 |
2015/07/27 | 286 | 286 | 280 | 284 | 1,978,000 |
2015/07/24 | 290 | 292 | 287 | 288 | 1,016,600 |
2015/07/23 | 295 | 296 | 289 | 291 | 900,800 |
2015/07/22 | 296 | 297 | 293 | 294 | 1,047,400 |
2015/07/21 | 295 | 298 | 292 | 297 | 1,538,500 |
2015/07/17 | 290 | 294 | 287 | 294 | 1,617,000 |
2015/07/16 | 293 | 294 | 284 | 288 | 3,352,000 |
2015/07/15 | 301 | 304 | 291 | 291 | 2,533,500 |
2015/07/14 | 296 | 303 | 296 | 299 | 2,394,300 |
2015/07/13 | 289 | 295 | 288 | 290 | 1,620,600 |
2015/07/10 | 289 | 292 | 285 | 289 | 2,755,600 |
2015/07/09 | 290 | 293 | 277 | 291 | 4,142,500 |
2015/07/08 | 304 | 304 | 290 | 296 | 4,812,300 |
2015/07/07 | 307 | 311 | 303 | 303 | 1,733,600 |
2015/07/06 | 308 | 310 | 305 | 306 | 3,049,800 |
2015/07/03 | 315 | 317 | 311 | 313 | 2,645,000 |
2015/07/02 | 330 | 330 | 316 | 316 | 9,011,200 |
2015/07/01 | 333 | 337 | 332 | 333 | 1,650,100 |
2015/06/30 | 334 | 336 | 331 | 334 | 2,089,200 |
2015/06/29 | 333 | 343 | 333 | 338 | 2,479,500 |
2015/06/26 | 350 | 351 | 345 | 348 | 1,153,600 |
2015/06/25 | 350 | 351 | 344 | 350 | 1,572,600 |
2015/06/24 | 344 | 352 | 342 | 348 | 3,292,400 |
2015/06/23 | 340 | 343 | 338 | 340 | 2,113,600 |
2015/06/22 | 337 | 345 | 333 | 335 | 2,301,100 |
2015/06/19 | 334 | 342 | 331 | 337 | 3,195,600 |
2015/06/18 | 333 | 335 | 330 | 332 | 2,134,500 |
2015/06/17 | 341 | 341 | 332 | 335 | 3,151,900 |
2015/06/16 | 342 | 342 | 340 | 341 | 1,423,700 |
2015/06/15 | 346 | 349 | 343 | 345 | 2,375,000 |
2015/06/12 | 353 | 354 | 340 | 349 | 4,324,500 |
2015/06/11 | 354 | 355 | 350 | 354 | 1,696,900 |
2015/06/10 | 355 | 356 | 350 | 351 | 2,093,300 |
2015/06/09 | 362 | 362 | 353 | 356 | 3,065,200 |
2015/06/08 | 365 | 368 | 361 | 362 | 1,897,400 |
2015/06/05 | 369 | 370 | 361 | 364 | 3,843,200 |
2015/06/04 | 361 | 374 | 358 | 374 | 6,469,600 |
2015/06/03 | 362 | 363 | 359 | 359 | 1,672,000 |
2015/06/02 | 360 | 365 | 358 | 363 | 2,510,500 |
2015/06/01 | 362 | 364 | 359 | 360 | 2,129,600 |
2015/05/29 | 366 | 366 | 361 | 361 | 3,211,600 |
2015/05/28 | 373 | 374 | 366 | 368 | 2,215,100 |
2015/05/27 | 358 | 370 | 357 | 368 | 3,719,100 |
2015/05/26 | 363 | 364 | 358 | 360 | 2,192,000 |
2015/05/25 | 369 | 369 | 363 | 365 | 3,076,000 |
2015/05/22 | 375 | 376 | 368 | 369 | 1,502,800 |
2015/05/21 | 379 | 379 | 371 | 374 | 1,710,800 |
2015/05/20 | 387 | 388 | 374 | 376 | 3,421,400 |
2015/05/19 | 385 | 387 | 380 | 386 | 1,876,400 |
2015/05/18 | 384 | 393 | 378 | 382 | 5,276,800 |
2015/05/15 | 374 | 382 | 373 | 381 | 1,932,400 |
2015/05/14 | 372 | 376 | 370 | 372 | 1,239,300 |
2015/05/13 | 367 | 378 | 363 | 374 | 3,058,900 |
2015/05/12 | 361 | 370 | 360 | 370 | 1,788,600 |
2015/05/11 | 370 | 371 | 360 | 362 | 1,988,500 |
2015/05/08 | 364 | 369 | 362 | 365 | 1,947,600 |
2015/05/07 | 360 | 368 | 353 | 367 | 4,438,800 |
2015/05/01 | 365 | 365 | 356 | 361 | 3,146,500 |
2015/04/30 | 376 | 379 | 365 | 366 | 4,975,700 |
2015/04/28 | 380 | 385 | 378 | 384 | 2,344,000 |
2015/04/27 | 380 | 382 | 378 | 379 | 1,896,400 |
2015/04/24 | 378 | 384 | 377 | 381 | 1,923,400 |
2015/04/23 | 383 | 386 | 378 | 380 | 3,198,400 |
2015/04/22 | 382 | 389 | 378 | 383 | 4,028,900 |
2015/04/21 | 392 | 396 | 376 | 381 | 9,754,800 |
2015/04/20 | 381 | 393 | 377 | 392 | 3,568,700 |
2015/04/17 | 396 | 396 | 383 | 385 | 5,442,200 |
2015/04/16 | 403 | 415 | 390 | 396 | 12,767,300 |
2015/04/15 | 394 | 399 | 390 | 392 | 3,631,900 |
2015/04/14 | 391 | 395 | 390 | 393 | 2,310,600 |
2015/04/13 | 397 | 397 | 391 | 394 | 2,842,900 |
2015/04/10 | 391 | 398 | 384 | 394 | 5,782,600 |
2015/04/09 | 402 | 406 | 388 | 391 | 14,371,900 |
2015/04/08 | 378 | 392 | 376 | 390 | 12,227,300 |
2015/04/07 | 367 | 378 | 362 | 368 | 4,166,300 |
2015/04/06 | 361 | 364 | 356 | 364 | 1,406,400 |
2015/04/03 | 358 | 361 | 356 | 361 | 1,558,600 |
2015/04/02 | 361 | 361 | 353 | 356 | 2,857,300 |
2015/04/01 | 372 | 372 | 358 | 362 | 3,112,500 |
2015/03/31 | 362 | 374 | 362 | 369 | 4,311,400 |
2015/03/30 | 354 | 363 | 352 | 360 | 3,078,800 |
2015/03/27 | 356 | 362 | 351 | 354 | 3,347,500 |
2015/03/26 | 361 | 363 | 352 | 358 | 3,401,300 |
2015/03/25 | 367 | 373 | 363 | 365 | 3,071,100 |
2015/03/24 | 364 | 376 | 363 | 370 | 4,805,100 |
2015/03/23 | 360 | 370 | 356 | 366 | 8,965,800 |
2015/03/20 | 372 | 376 | 360 | 362 | 6,471,400 |
2015/03/19 | 380 | 380 | 367 | 374 | 5,698,500 |
2015/03/18 | 384 | 387 | 373 | 381 | 5,993,900 |
2015/03/17 | 389 | 390 | 382 | 384 | 7,012,800 |
2015/03/16 | 408 | 410 | 379 | 383 | 16,655,900 |
2015/03/13 | 417 | 419 | 407 | 413 | 11,002,100 |
2015/03/12 | 405 | 419 | 399 | 417 | 28,257,800 |
2015/03/11 | 384 | 404 | 379 | 389 | 13,581,600 |
2015/03/10 | 384 | 395 | 382 | 387 | 8,400,300 |
2015/03/09 | 378 | 404 | 372 | 384 | 16,391,500 |
2015/03/06 | 383 | 385 | 372 | 376 | 5,976,700 |
2015/03/05 | 375 | 387 | 365 | 385 | 8,180,800 |
2015/03/04 | 373 | 389 | 370 | 379 | 7,697,200 |
2015/03/03 | 385 | 387 | 369 | 376 | 7,139,000 |
2015/03/02 | 389 | 391 | 383 | 387 | 4,596,300 |
2015/02/27 | 393 | 397 | 384 | 391 | 7,638,400 |
2015/02/26 | 395 | 409 | 388 | 393 | 25,493,400 |
2015/02/25 | 389 | 394 | 382 | 388 | 5,972,200 |
2015/02/24 | 401 | 404 | 382 | 392 | 14,837,000 |
2015/02/23 | 381 | 406 | 373 | 405 | 19,767,400 |
2015/02/20 | 374 | 392 | 373 | 376 | 13,893,600 |
2015/02/19 | 371 | 375 | 367 | 374 | 4,224,600 |
2015/02/18 | 376 | 380 | 367 | 372 | 6,979,200 |
2015/02/17 | 371 | 381 | 364 | 371 | 11,097,800 |
2015/02/16 | 354 | 385 | 350 | 375 | 24,466,200 |
2015/02/13 | 349 | 357 | 342 | 350 | 7,255,800 |
2015/02/12 | 351 | 363 | 343 | 350 | 10,402,500 |
2015/02/10 | 359 | 366 | 349 | 352 | 10,199,400 |
2015/02/09 | 338 | 365 | 332 | 360 | 15,928,900 |
2015/02/06 | 341 | 350 | 336 | 342 | 10,171,800 |
2015/02/05 | 340 | 356 | 332 | 343 | 21,293,800 |
2015/02/04 | 329 | 348 | 316 | 340 | 23,995,200 |
2015/02/03 | 313 | 333 | 308 | 330 | 27,212,800 |
2015/02/02 | 306 | 323 | 300 | 315 | 36,368,700 |
2015/01/30 | 284 | 288 | 278 | 280 | 2,907,000 |
2015/01/29 | 284 | 289 | 280 | 284 | 2,642,300 |
2015/01/28 | 279 | 290 | 277 | 286 | 3,600,400 |
2015/01/27 | 286 | 287 | 279 | 281 | 2,480,500 |
2015/01/26 | 285 | 288 | 280 | 285 | 2,605,400 |
2015/01/23 | 292 | 293 | 285 | 286 | 2,151,500 |
2015/01/22 | 285 | 290 | 283 | 289 | 2,766,300 |
2015/01/21 | 287 | 292 | 282 | 287 | 3,424,700 |
2015/01/20 | 282 | 293 | 281 | 286 | 6,145,600 |
2015/01/19 | 284 | 285 | 275 | 277 | 2,809,100 |
2015/01/16 | 281 | 283 | 275 | 280 | 4,346,000 |
2015/01/15 | 288 | 290 | 282 | 285 | 3,699,500 |
2015/01/14 | 301 | 301 | 285 | 287 | 7,261,000 |
2015/01/13 | 307 | 312 | 298 | 304 | 11,556,300 |
2015/01/09 | 313 | 316 | 296 | 300 | 15,218,300 |
2015/01/08 | 300 | 317 | 291 | 313 | 27,740,300 |
2015/01/07 | 291 | 302 | 281 | 294 | 13,576,900 |
2015/01/06 | 285 | 305 | 281 | 293 | 24,263,500 |
2015/01/05 | 275 | 302 | 274 | 292 | 34,471,200 |