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 |
---|---|---|---|---|---|
2017/12/29 | 385 | 388 | 381 | 387 | 782,400 |
2017/12/28 | 385 | 387 | 383 | 385 | 848,200 |
2017/12/27 | 383 | 387 | 381 | 387 | 862,300 |
2017/12/26 | 385 | 386 | 381 | 382 | 998,400 |
2017/12/25 | 389 | 389 | 382 | 384 | 917,400 |
2017/12/22 | 389 | 393 | 386 | 388 | 1,650,000 |
2017/12/21 | 380 | 391 | 377 | 389 | 3,398,500 |
2017/12/20 | 372 | 382 | 371 | 380 | 1,888,400 |
2017/12/19 | 376 | 377 | 373 | 375 | 1,089,300 |
2017/12/18 | 386 | 387 | 376 | 379 | 2,308,000 |
2017/12/15 | 376 | 382 | 373 | 379 | 2,715,600 |
2017/12/14 | 372 | 376 | 371 | 376 | 1,230,900 |
2017/12/13 | 376 | 380 | 371 | 376 | 2,898,900 |
2017/12/12 | 358 | 373 | 357 | 370 | 3,629,800 |
2017/12/11 | 353 | 357 | 353 | 356 | 874,200 |
2017/12/08 | 357 | 359 | 352 | 355 | 1,380,300 |
2017/12/07 | 349 | 356 | 349 | 355 | 1,925,600 |
2017/12/06 | 344 | 350 | 342 | 346 | 2,047,500 |
2017/12/05 | 344 | 344 | 339 | 342 | 1,007,800 |
2017/12/04 | 340 | 346 | 339 | 344 | 1,244,200 |
2017/12/01 | 348 | 349 | 341 | 341 | 1,885,700 |
2017/11/30 | 355 | 355 | 343 | 345 | 2,165,300 |
2017/11/29 | 348 | 360 | 348 | 350 | 3,942,200 |
2017/11/28 | 342 | 344 | 336 | 338 | 1,634,600 |
2017/11/27 | 345 | 347 | 342 | 342 | 1,301,300 |
2017/11/24 | 344 | 346 | 342 | 345 | 1,531,600 |
2017/11/22 | 350 | 351 | 344 | 347 | 1,412,400 |
2017/11/21 | 350 | 353 | 347 | 347 | 1,665,900 |
2017/11/20 | 349 | 356 | 346 | 347 | 2,495,800 |
2017/11/17 | 359 | 361 | 348 | 349 | 3,885,400 |
2017/11/16 | 361 | 368 | 357 | 359 | 3,495,100 |
2017/11/15 | 364 | 369 | 352 | 356 | 2,698,300 |
2017/11/14 | 359 | 364 | 358 | 362 | 1,670,800 |
2017/11/13 | 369 | 371 | 359 | 364 | 1,709,300 |
2017/11/10 | 365 | 375 | 365 | 370 | 2,409,200 |
2017/11/09 | 377 | 378 | 364 | 371 | 3,937,200 |
2017/11/08 | 375 | 381 | 363 | 378 | 4,286,800 |
2017/11/07 | 366 | 381 | 366 | 378 | 4,557,200 |
2017/11/06 | 350 | 367 | 349 | 366 | 5,499,200 |
2017/11/02 | 350 | 355 | 348 | 348 | 1,440,200 |
2017/11/01 | 344 | 354 | 341 | 350 | 3,318,300 |
2017/10/31 | 343 | 355 | 343 | 355 | 2,719,600 |
2017/10/30 | 343 | 345 | 339 | 342 | 1,085,300 |
2017/10/27 | 343 | 345 | 340 | 343 | 1,201,800 |
2017/10/26 | 347 | 347 | 339 | 343 | 1,611,000 |
2017/10/25 | 351 | 355 | 343 | 345 | 2,621,000 |
2017/10/24 | 345 | 348 | 341 | 347 | 1,996,500 |
2017/10/23 | 344 | 347 | 338 | 345 | 2,810,000 |
2017/10/20 | 352 | 353 | 335 | 339 | 4,893,600 |
2017/10/19 | 340 | 356 | 338 | 351 | 8,463,400 |
2017/10/18 | 331 | 346 | 331 | 334 | 5,843,200 |
2017/10/17 | 330 | 332 | 324 | 327 | 1,400,600 |
2017/10/16 | 322 | 326 | 321 | 323 | 885,500 |
2017/10/13 | 320 | 324 | 317 | 320 | 892,100 |
2017/10/12 | 323 | 327 | 322 | 322 | 633,600 |
2017/10/11 | 328 | 329 | 323 | 325 | 840,000 |
2017/10/10 | 331 | 334 | 329 | 330 | 757,000 |
2017/10/06 | 333 | 335 | 331 | 333 | 1,074,300 |
2017/10/05 | 335 | 337 | 332 | 333 | 1,306,700 |
2017/10/04 | 335 | 337 | 334 | 335 | 1,216,300 |
2017/10/03 | 334 | 335 | 331 | 334 | 1,006,600 |
2017/10/02 | 328 | 335 | 327 | 334 | 1,835,100 |
2017/09/29 | 328 | 329 | 323 | 325 | 769,300 |
2017/09/28 | 330 | 330 | 326 | 329 | 695,700 |
2017/09/27 | 329 | 330 | 325 | 328 | 639,600 |
2017/09/26 | 325 | 331 | 323 | 328 | 1,911,900 |
2017/09/25 | 323 | 325 | 322 | 324 | 1,228,400 |
2017/09/22 | 320 | 322 | 318 | 321 | 1,031,600 |
2017/09/21 | 318 | 319 | 314 | 318 | 1,150,000 |
2017/09/20 | 318 | 321 | 316 | 319 | 1,038,200 |
2017/09/19 | 319 | 320 | 317 | 318 | 985,800 |
2017/09/15 | 314 | 318 | 313 | 318 | 772,300 |
2017/09/14 | 317 | 318 | 312 | 316 | 849,400 |
2017/09/13 | 313 | 319 | 313 | 317 | 1,380,500 |
2017/09/12 | 305 | 312 | 304 | 311 | 1,392,200 |
2017/09/11 | 299 | 303 | 299 | 303 | 777,900 |
2017/09/08 | 297 | 302 | 296 | 297 | 1,273,300 |
2017/09/07 | 294 | 299 | 291 | 298 | 1,435,600 |
2017/09/06 | 285 | 290 | 282 | 290 | 564,100 |
2017/09/05 | 293 | 293 | 285 | 287 | 1,252,800 |
2017/09/04 | 294 | 294 | 288 | 292 | 1,061,700 |
2017/09/01 | 295 | 297 | 294 | 296 | 645,000 |
2017/08/31 | 299 | 299 | 291 | 292 | 900,800 |
2017/08/30 | 289 | 296 | 288 | 294 | 889,500 |
2017/08/29 | 286 | 288 | 285 | 287 | 640,200 |
2017/08/28 | 292 | 293 | 287 | 289 | 808,800 |
2017/08/25 | 289 | 290 | 285 | 290 | 684,400 |
2017/08/24 | 286 | 292 | 286 | 288 | 505,600 |
2017/08/23 | 294 | 294 | 287 | 288 | 831,000 |
2017/08/22 | 290 | 292 | 287 | 290 | 944,100 |
2017/08/21 | 295 | 295 | 290 | 291 | 789,100 |
2017/08/18 | 295 | 296 | 292 | 295 | 927,700 |
2017/08/17 | 296 | 300 | 295 | 298 | 687,900 |
2017/08/16 | 299 | 301 | 297 | 298 | 643,200 |
2017/08/15 | 299 | 306 | 297 | 300 | 884,500 |
2017/08/14 | 297 | 300 | 292 | 297 | 1,126,300 |
2017/08/10 | 300 | 303 | 298 | 300 | 864,200 |
2017/08/09 | 305 | 307 | 298 | 303 | 1,748,700 |
2017/08/08 | 310 | 312 | 305 | 308 | 994,300 |
2017/08/07 | 312 | 313 | 308 | 309 | 888,700 |
2017/08/04 | 311 | 314 | 307 | 309 | 748,100 |
2017/08/03 | 310 | 311 | 306 | 310 | 768,400 |
2017/08/02 | 302 | 312 | 302 | 309 | 1,367,400 |
2017/08/01 | 321 | 321 | 302 | 304 | 2,582,200 |
2017/07/31 | 318 | 323 | 318 | 321 | 884,100 |
2017/07/28 | 321 | 323 | 318 | 318 | 722,500 |
2017/07/27 | 322 | 325 | 320 | 325 | 1,098,100 |
2017/07/26 | 324 | 325 | 320 | 323 | 871,900 |
2017/07/25 | 325 | 328 | 323 | 325 | 427,200 |
2017/07/24 | 324 | 325 | 321 | 325 | 1,131,400 |
2017/07/21 | 328 | 329 | 327 | 328 | 459,900 |
2017/07/20 | 328 | 332 | 326 | 327 | 934,000 |
2017/07/19 | 326 | 331 | 325 | 326 | 739,800 |
2017/07/18 | 322 | 331 | 322 | 328 | 1,304,800 |
2017/07/14 | 327 | 327 | 323 | 324 | 735,400 |
2017/07/13 | 331 | 332 | 325 | 326 | 885,400 |
2017/07/12 | 329 | 332 | 326 | 332 | 933,500 |
2017/07/11 | 331 | 332 | 326 | 329 | 1,669,000 |
2017/07/10 | 330 | 336 | 330 | 331 | 1,092,300 |
2017/07/07 | 326 | 330 | 325 | 328 | 910,800 |
2017/07/06 | 336 | 336 | 329 | 331 | 1,376,900 |
2017/07/05 | 325 | 336 | 324 | 336 | 1,826,000 |
2017/07/04 | 334 | 336 | 327 | 328 | 2,073,200 |
2017/07/03 | 335 | 339 | 332 | 333 | 1,500,500 |
2017/06/30 | 331 | 335 | 327 | 335 | 1,424,100 |
2017/06/29 | 333 | 338 | 331 | 336 | 2,111,200 |
2017/06/28 | 329 | 334 | 329 | 330 | 1,660,200 |
2017/06/27 | 330 | 333 | 329 | 330 | 1,303,000 |
2017/06/26 | 321 | 335 | 321 | 331 | 3,183,500 |
2017/06/23 | 324 | 327 | 321 | 322 | 2,034,000 |
2017/06/22 | 320 | 323 | 318 | 320 | 1,411,300 |
2017/06/21 | 318 | 323 | 317 | 318 | 1,682,400 |
2017/06/20 | 318 | 320 | 317 | 319 | 1,689,900 |
2017/06/19 | 314 | 317 | 313 | 316 | 1,281,300 |
2017/06/16 | 311 | 312 | 308 | 312 | 1,259,200 |
2017/06/15 | 308 | 312 | 307 | 308 | 1,035,200 |
2017/06/14 | 313 | 316 | 307 | 308 | 1,890,100 |
2017/06/13 | 306 | 311 | 302 | 311 | 1,931,800 |
2017/06/12 | 301 | 307 | 300 | 305 | 1,847,800 |
2017/06/09 | 297 | 301 | 295 | 300 | 1,656,500 |
2017/06/08 | 294 | 299 | 294 | 297 | 1,335,000 |
2017/06/07 | 294 | 296 | 292 | 295 | 1,201,900 |
2017/06/06 | 294 | 297 | 293 | 295 | 894,200 |
2017/06/05 | 297 | 298 | 295 | 296 | 769,200 |
2017/06/02 | 294 | 300 | 293 | 299 | 1,378,700 |
2017/06/01 | 293 | 295 | 292 | 292 | 765,100 |
2017/05/31 | 293 | 294 | 289 | 291 | 1,222,700 |
2017/05/30 | 295 | 297 | 292 | 295 | 609,000 |
2017/05/29 | 292 | 295 | 291 | 293 | 644,400 |
2017/05/26 | 298 | 299 | 291 | 292 | 1,566,600 |
2017/05/25 | 301 | 302 | 297 | 299 | 1,092,900 |
2017/05/24 | 295 | 304 | 293 | 299 | 2,282,500 |
2017/05/23 | 292 | 293 | 288 | 288 | 654,900 |
2017/05/22 | 291 | 293 | 289 | 293 | 671,500 |
2017/05/19 | 285 | 291 | 285 | 290 | 1,149,400 |
2017/05/18 | 293 | 293 | 287 | 287 | 1,860,600 |
2017/05/17 | 299 | 300 | 296 | 297 | 708,500 |
2017/05/16 | 299 | 302 | 298 | 300 | 1,118,000 |
2017/05/15 | 301 | 302 | 297 | 298 | 1,036,300 |
2017/05/12 | 302 | 305 | 299 | 302 | 992,300 |
2017/05/11 | 306 | 307 | 301 | 304 | 1,842,300 |
2017/05/10 | 302 | 309 | 302 | 308 | 1,588,400 |
2017/05/09 | 305 | 308 | 301 | 304 | 1,665,700 |
2017/05/08 | 309 | 310 | 304 | 304 | 2,247,600 |
2017/05/02 | 301 | 306 | 300 | 305 | 2,007,600 |
2017/05/01 | 296 | 301 | 293 | 301 | 1,705,100 |
2017/04/28 | 295 | 299 | 290 | 297 | 3,902,200 |
2017/04/27 | 299 | 303 | 298 | 303 | 1,907,300 |
2017/04/26 | 297 | 302 | 296 | 301 | 2,624,100 |
2017/04/25 | 291 | 298 | 291 | 296 | 3,022,400 |
2017/04/24 | 282 | 299 | 281 | 293 | 7,239,500 |
2017/04/21 | 272 | 273 | 268 | 271 | 1,166,000 |
2017/04/20 | 267 | 272 | 267 | 268 | 872,700 |
2017/04/19 | 265 | 270 | 263 | 268 | 1,188,600 |
2017/04/18 | 265 | 270 | 263 | 265 | 1,182,500 |
2017/04/17 | 261 | 264 | 259 | 264 | 953,500 |
2017/04/14 | 260 | 265 | 259 | 263 | 1,459,800 |
2017/04/13 | 267 | 267 | 260 | 263 | 1,446,400 |
2017/04/12 | 271 | 273 | 265 | 269 | 1,477,400 |
2017/04/11 | 275 | 277 | 272 | 274 | 1,431,300 |
2017/04/10 | 279 | 283 | 279 | 280 | 1,077,400 |
2017/04/07 | 278 | 285 | 276 | 281 | 1,845,800 |
2017/04/06 | 282 | 284 | 273 | 277 | 1,815,500 |
2017/04/05 | 285 | 285 | 278 | 282 | 1,756,700 |
2017/04/04 | 288 | 289 | 281 | 284 | 1,946,600 |
2017/04/03 | 292 | 292 | 288 | 288 | 1,130,900 |
2017/03/31 | 295 | 295 | 290 | 290 | 1,212,400 |
2017/03/30 | 290 | 298 | 290 | 292 | 1,534,200 |
2017/03/29 | 291 | 296 | 291 | 293 | 695,600 |
2017/03/28 | 292 | 294 | 291 | 293 | 891,800 |
2017/03/27 | 293 | 293 | 288 | 289 | 1,160,900 |
2017/03/24 | 292 | 295 | 291 | 294 | 1,035,200 |
2017/03/23 | 296 | 297 | 291 | 293 | 1,010,600 |
2017/03/22 | 298 | 302 | 296 | 296 | 1,419,000 |
2017/03/21 | 305 | 310 | 304 | 304 | 4,309,600 |
2017/03/17 | 296 | 298 | 288 | 298 | 1,701,300 |
2017/03/16 | 291 | 298 | 291 | 296 | 1,089,300 |
2017/03/15 | 298 | 299 | 292 | 293 | 968,200 |
2017/03/14 | 294 | 299 | 293 | 298 | 2,243,600 |
2017/03/13 | 292 | 296 | 290 | 293 | 1,198,400 |
2017/03/10 | 295 | 296 | 292 | 293 | 1,038,000 |
2017/03/09 | 292 | 295 | 289 | 295 | 1,901,500 |
2017/03/08 | 290 | 291 | 285 | 291 | 1,360,400 |
2017/03/07 | 288 | 291 | 288 | 289 | 1,075,700 |
2017/03/06 | 285 | 291 | 283 | 291 | 1,953,400 |
2017/03/03 | 295 | 295 | 285 | 288 | 2,204,200 |
2017/03/02 | 289 | 296 | 288 | 293 | 3,199,000 |
2017/03/01 | 286 | 288 | 282 | 285 | 2,100,500 |
2017/02/28 | 284 | 289 | 283 | 285 | 1,460,500 |
2017/02/27 | 291 | 292 | 285 | 285 | 1,730,500 |
2017/02/24 | 289 | 294 | 288 | 291 | 1,694,800 |
2017/02/23 | 300 | 300 | 290 | 291 | 4,512,700 |
2017/02/22 | 302 | 305 | 301 | 301 | 1,164,800 |
2017/02/21 | 304 | 304 | 301 | 301 | 621,800 |
2017/02/20 | 304 | 304 | 300 | 304 | 1,046,000 |
2017/02/17 | 308 | 309 | 305 | 307 | 603,300 |
2017/02/16 | 310 | 310 | 305 | 308 | 1,432,100 |
2017/02/15 | 308 | 311 | 305 | 311 | 1,739,700 |
2017/02/14 | 304 | 311 | 301 | 301 | 1,301,700 |
2017/02/13 | 307 | 308 | 303 | 304 | 1,098,600 |
2017/02/10 | 301 | 305 | 301 | 304 | 1,105,400 |
2017/02/09 | 302 | 302 | 298 | 299 | 1,878,600 |
2017/02/08 | 300 | 305 | 299 | 300 | 2,306,500 |
2017/02/07 | 304 | 305 | 300 | 304 | 1,055,900 |
2017/02/06 | 307 | 310 | 302 | 304 | 1,464,300 |
2017/02/03 | 306 | 313 | 303 | 305 | 3,412,200 |
2017/02/02 | 303 | 313 | 303 | 305 | 2,383,600 |
2017/02/01 | 300 | 303 | 296 | 301 | 4,472,900 |
2017/01/31 | 311 | 311 | 306 | 306 | 1,451,900 |
2017/01/30 | 315 | 316 | 311 | 314 | 1,306,700 |
2017/01/27 | 318 | 318 | 314 | 315 | 1,212,700 |
2017/01/26 | 312 | 317 | 311 | 315 | 1,575,800 |
2017/01/25 | 309 | 312 | 307 | 309 | 1,404,200 |
2017/01/24 | 305 | 312 | 303 | 308 | 1,542,500 |
2017/01/23 | 309 | 312 | 306 | 308 | 943,000 |
2017/01/20 | 309 | 310 | 305 | 309 | 842,800 |
2017/01/19 | 308 | 311 | 304 | 307 | 1,356,100 |
2017/01/18 | 299 | 308 | 297 | 306 | 2,067,800 |
2017/01/17 | 306 | 306 | 300 | 301 | 1,550,100 |
2017/01/16 | 309 | 310 | 302 | 305 | 2,016,500 |
2017/01/13 | 307 | 313 | 306 | 312 | 2,233,000 |
2017/01/12 | 316 | 317 | 304 | 308 | 3,265,900 |
2017/01/11 | 315 | 318 | 312 | 316 | 3,498,800 |
2017/01/10 | 329 | 330 | 312 | 316 | 5,826,400 |
2017/01/06 | 329 | 336 | 328 | 333 | 4,408,100 |
2017/01/05 | 326 | 331 | 325 | 330 | 3,181,200 |
2017/01/04 | 322 | 328 | 322 | 327 | 2,208,600 |