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 |
---|---|---|---|---|---|
2018/12/28 | 227 | 238 | 227 | 236 | 1,550,500 |
2018/12/27 | 231 | 233 | 228 | 231 | 2,245,100 |
2018/12/26 | 224 | 225 | 219 | 223 | 1,198,900 |
2018/12/25 | 213 | 230 | 213 | 218 | 1,776,200 |
2018/12/21 | 237 | 242 | 234 | 237 | 2,144,700 |
2018/12/20 | 251 | 255 | 241 | 242 | 1,391,100 |
2018/12/19 | 254 | 256 | 247 | 255 | 1,801,400 |
2018/12/18 | 265 | 265 | 256 | 256 | 1,282,600 |
2018/12/17 | 267 | 272 | 267 | 269 | 1,134,300 |
2018/12/14 | 277 | 278 | 271 | 271 | 1,571,000 |
2018/12/13 | 274 | 280 | 274 | 279 | 783,000 |
2018/12/12 | 275 | 277 | 272 | 274 | 749,400 |
2018/12/11 | 278 | 282 | 273 | 274 | 1,223,600 |
2018/12/10 | 283 | 284 | 274 | 275 | 1,169,500 |
2018/12/07 | 286 | 290 | 285 | 288 | 807,400 |
2018/12/06 | 283 | 286 | 280 | 285 | 1,583,700 |
2018/12/05 | 284 | 286 | 281 | 282 | 956,200 |
2018/12/04 | 294 | 295 | 285 | 287 | 1,291,200 |
2018/12/03 | 293 | 294 | 289 | 293 | 763,900 |
2018/11/30 | 285 | 291 | 285 | 288 | 1,106,400 |
2018/11/29 | 294 | 297 | 287 | 289 | 1,642,500 |
2018/11/28 | 292 | 295 | 291 | 292 | 574,700 |
2018/11/27 | 292 | 293 | 289 | 291 | 684,300 |
2018/11/26 | 288 | 293 | 287 | 291 | 437,000 |
2018/11/22 | 293 | 296 | 286 | 286 | 730,300 |
2018/11/21 | 281 | 290 | 280 | 290 | 930,300 |
2018/11/20 | 288 | 290 | 283 | 284 | 699,100 |
2018/11/19 | 292 | 293 | 283 | 288 | 1,298,000 |
2018/11/16 | 301 | 305 | 290 | 293 | 1,332,100 |
2018/11/15 | 304 | 308 | 303 | 305 | 982,800 |
2018/11/14 | 308 | 311 | 302 | 303 | 1,060,200 |
2018/11/13 | 307 | 309 | 304 | 306 | 1,117,700 |
2018/11/12 | 314 | 315 | 312 | 315 | 1,195,600 |
2018/11/09 | 318 | 322 | 316 | 317 | 1,323,500 |
2018/11/08 | 325 | 326 | 322 | 322 | 1,597,600 |
2018/11/07 | 322 | 326 | 318 | 324 | 3,538,900 |
2018/11/06 | 317 | 323 | 314 | 322 | 3,233,800 |
2018/11/05 | 314 | 320 | 310 | 311 | 2,475,700 |
2018/11/02 | 314 | 320 | 313 | 317 | 4,694,900 |
2018/11/01 | 289 | 318 | 287 | 317 | 5,034,800 |
2018/10/31 | 274 | 280 | 271 | 278 | 1,838,800 |
2018/10/30 | 266 | 275 | 258 | 274 | 2,665,600 |
2018/10/29 | 273 | 277 | 270 | 270 | 921,300 |
2018/10/26 | 281 | 283 | 272 | 273 | 1,172,700 |
2018/10/25 | 288 | 289 | 281 | 282 | 1,185,500 |
2018/10/24 | 295 | 297 | 291 | 292 | 1,303,300 |
2018/10/23 | 293 | 296 | 290 | 295 | 1,771,100 |
2018/10/22 | 291 | 295 | 288 | 293 | 889,700 |
2018/10/19 | 291 | 292 | 288 | 290 | 696,200 |
2018/10/18 | 293 | 296 | 290 | 294 | 1,110,200 |
2018/10/17 | 293 | 296 | 291 | 293 | 1,203,900 |
2018/10/16 | 287 | 290 | 285 | 288 | 1,001,800 |
2018/10/15 | 295 | 295 | 286 | 286 | 1,330,100 |
2018/10/12 | 292 | 295 | 290 | 295 | 1,291,900 |
2018/10/11 | 293 | 294 | 289 | 292 | 2,319,700 |
2018/10/10 | 303 | 303 | 298 | 301 | 1,457,600 |
2018/10/09 | 307 | 307 | 298 | 300 | 1,723,800 |
2018/10/05 | 315 | 318 | 309 | 309 | 1,474,100 |
2018/10/04 | 320 | 322 | 314 | 318 | 2,042,700 |
2018/10/03 | 320 | 328 | 317 | 317 | 3,178,900 |
2018/10/02 | 317 | 323 | 317 | 320 | 2,068,800 |
2018/10/01 | 318 | 321 | 317 | 320 | 1,355,900 |
2018/09/28 | 318 | 320 | 316 | 319 | 1,599,400 |
2018/09/27 | 320 | 321 | 313 | 315 | 2,230,300 |
2018/09/26 | 316 | 319 | 315 | 317 | 1,462,700 |
2018/09/25 | 315 | 320 | 311 | 319 | 1,620,600 |
2018/09/21 | 315 | 320 | 313 | 318 | 2,605,200 |
2018/09/20 | 314 | 316 | 310 | 312 | 1,028,300 |
2018/09/19 | 314 | 315 | 309 | 314 | 1,506,400 |
2018/09/18 | 310 | 317 | 309 | 316 | 1,091,100 |
2018/09/14 | 309 | 312 | 306 | 309 | 870,200 |
2018/09/13 | 307 | 310 | 306 | 309 | 490,500 |
2018/09/12 | 311 | 314 | 305 | 306 | 761,200 |
2018/09/11 | 308 | 313 | 305 | 312 | 932,000 |
2018/09/10 | 308 | 309 | 305 | 305 | 534,300 |
2018/09/07 | 302 | 310 | 302 | 309 | 1,148,300 |
2018/09/06 | 312 | 312 | 303 | 304 | 1,134,900 |
2018/09/05 | 314 | 317 | 313 | 314 | 1,215,000 |
2018/09/04 | 314 | 316 | 312 | 314 | 770,600 |
2018/09/03 | 316 | 316 | 312 | 314 | 1,569,200 |
2018/08/31 | 314 | 318 | 314 | 316 | 1,624,400 |
2018/08/30 | 318 | 322 | 313 | 316 | 4,536,400 |
2018/08/29 | 310 | 315 | 310 | 312 | 1,310,000 |
2018/08/28 | 309 | 312 | 307 | 308 | 794,900 |
2018/08/27 | 304 | 310 | 303 | 308 | 1,003,500 |
2018/08/24 | 307 | 308 | 304 | 305 | 877,600 |
2018/08/23 | 301 | 308 | 301 | 307 | 703,500 |
2018/08/22 | 296 | 306 | 296 | 301 | 1,041,000 |
2018/08/21 | 302 | 303 | 297 | 301 | 718,600 |
2018/08/20 | 300 | 303 | 298 | 300 | 846,200 |
2018/08/17 | 304 | 306 | 302 | 304 | 445,300 |
2018/08/16 | 301 | 305 | 299 | 303 | 827,900 |
2018/08/15 | 310 | 312 | 305 | 307 | 606,700 |
2018/08/14 | 302 | 311 | 302 | 310 | 778,300 |
2018/08/13 | 310 | 311 | 298 | 299 | 1,398,100 |
2018/08/10 | 318 | 319 | 313 | 314 | 1,370,200 |
2018/08/09 | 318 | 320 | 314 | 318 | 1,726,300 |
2018/08/08 | 314 | 320 | 313 | 318 | 1,967,400 |
2018/08/07 | 313 | 316 | 310 | 314 | 1,125,400 |
2018/08/06 | 314 | 317 | 312 | 312 | 987,600 |
2018/08/03 | 317 | 318 | 314 | 316 | 1,304,000 |
2018/08/02 | 312 | 320 | 312 | 315 | 1,820,100 |
2018/08/01 | 318 | 323 | 309 | 311 | 4,996,200 |
2018/07/31 | 317 | 317 | 312 | 313 | 1,241,400 |
2018/07/30 | 312 | 317 | 311 | 317 | 773,800 |
2018/07/27 | 314 | 316 | 312 | 313 | 624,700 |
2018/07/26 | 308 | 318 | 308 | 314 | 1,665,400 |
2018/07/25 | 308 | 310 | 305 | 305 | 472,100 |
2018/07/24 | 306 | 310 | 306 | 306 | 590,500 |
2018/07/23 | 307 | 310 | 304 | 306 | 762,900 |
2018/07/20 | 310 | 312 | 306 | 307 | 610,000 |
2018/07/19 | 310 | 313 | 308 | 310 | 544,200 |
2018/07/18 | 312 | 314 | 310 | 311 | 741,400 |
2018/07/17 | 303 | 313 | 301 | 312 | 1,000,700 |
2018/07/13 | 297 | 302 | 296 | 302 | 879,600 |
2018/07/12 | 296 | 301 | 295 | 299 | 905,800 |
2018/07/11 | 300 | 300 | 295 | 299 | 1,199,100 |
2018/07/10 | 297 | 304 | 296 | 303 | 1,482,900 |
2018/07/09 | 297 | 301 | 294 | 300 | 823,400 |
2018/07/06 | 296 | 302 | 291 | 297 | 2,739,800 |
2018/07/05 | 299 | 301 | 294 | 299 | 1,236,800 |
2018/07/04 | 305 | 307 | 300 | 301 | 1,183,300 |
2018/07/03 | 306 | 312 | 302 | 311 | 988,200 |
2018/07/02 | 314 | 318 | 306 | 306 | 1,263,700 |
2018/06/29 | 308 | 316 | 306 | 314 | 1,100,800 |
2018/06/28 | 301 | 306 | 297 | 306 | 1,234,300 |
2018/06/27 | 305 | 308 | 302 | 303 | 1,049,100 |
2018/06/26 | 301 | 303 | 296 | 303 | 1,436,700 |
2018/06/25 | 315 | 316 | 302 | 303 | 1,847,800 |
2018/06/22 | 316 | 320 | 313 | 315 | 1,669,400 |
2018/06/21 | 323 | 323 | 317 | 317 | 746,700 |
2018/06/20 | 319 | 325 | 313 | 324 | 1,367,200 |
2018/06/19 | 321 | 329 | 318 | 320 | 1,017,500 |
2018/06/18 | 335 | 337 | 325 | 326 | 1,411,300 |
2018/06/15 | 326 | 335 | 325 | 333 | 1,556,400 |
2018/06/14 | 330 | 335 | 326 | 332 | 1,323,700 |
2018/06/13 | 325 | 331 | 323 | 328 | 1,143,400 |
2018/06/12 | 325 | 326 | 321 | 323 | 1,208,200 |
2018/06/11 | 324 | 327 | 321 | 322 | 886,700 |
2018/06/08 | 320 | 323 | 319 | 322 | 925,900 |
2018/06/07 | 322 | 325 | 315 | 318 | 1,372,900 |
2018/06/06 | 317 | 328 | 316 | 320 | 2,209,900 |
2018/06/05 | 313 | 317 | 309 | 311 | 1,810,300 |
2018/06/04 | 319 | 319 | 311 | 312 | 2,459,200 |
2018/06/01 | 338 | 338 | 318 | 321 | 5,083,200 |
2018/05/31 | 365 | 366 | 358 | 361 | 909,900 |
2018/05/30 | 367 | 369 | 361 | 362 | 1,164,900 |
2018/05/29 | 377 | 378 | 369 | 373 | 1,223,800 |
2018/05/28 | 372 | 382 | 372 | 381 | 1,545,500 |
2018/05/25 | 361 | 370 | 358 | 368 | 939,700 |
2018/05/24 | 368 | 370 | 363 | 364 | 829,800 |
2018/05/23 | 375 | 376 | 368 | 370 | 1,343,100 |
2018/05/22 | 378 | 382 | 376 | 379 | 1,034,900 |
2018/05/21 | 373 | 378 | 372 | 377 | 1,122,000 |
2018/05/18 | 367 | 372 | 367 | 370 | 1,337,900 |
2018/05/17 | 363 | 367 | 361 | 366 | 1,190,500 |
2018/05/16 | 356 | 361 | 355 | 359 | 1,166,900 |
2018/05/15 | 357 | 360 | 354 | 356 | 813,200 |
2018/05/14 | 360 | 360 | 355 | 356 | 804,700 |
2018/05/11 | 352 | 357 | 350 | 356 | 994,600 |
2018/05/10 | 352 | 355 | 350 | 354 | 798,700 |
2018/05/09 | 359 | 362 | 352 | 353 | 1,126,500 |
2018/05/08 | 366 | 368 | 356 | 357 | 1,656,700 |
2018/05/07 | 369 | 373 | 368 | 369 | 760,300 |
2018/05/02 | 372 | 373 | 366 | 367 | 1,157,100 |
2018/05/01 | 370 | 375 | 366 | 372 | 1,589,800 |
2018/04/27 | 385 | 386 | 364 | 383 | 3,079,400 |
2018/04/26 | 384 | 390 | 382 | 388 | 1,271,500 |
2018/04/25 | 382 | 385 | 378 | 384 | 1,133,400 |
2018/04/24 | 400 | 403 | 380 | 382 | 4,033,600 |
2018/04/23 | 384 | 391 | 383 | 386 | 1,046,600 |
2018/04/20 | 376 | 383 | 376 | 383 | 968,600 |
2018/04/19 | 374 | 379 | 373 | 376 | 1,022,300 |
2018/04/18 | 368 | 373 | 367 | 372 | 588,100 |
2018/04/17 | 373 | 374 | 362 | 366 | 1,002,100 |
2018/04/16 | 375 | 376 | 371 | 374 | 767,800 |
2018/04/13 | 368 | 376 | 366 | 376 | 989,300 |
2018/04/12 | 365 | 368 | 359 | 363 | 662,900 |
2018/04/11 | 375 | 375 | 369 | 370 | 628,100 |
2018/04/10 | 363 | 373 | 362 | 372 | 1,214,800 |
2018/04/09 | 353 | 361 | 352 | 361 | 712,900 |
2018/04/06 | 355 | 357 | 353 | 353 | 636,400 |
2018/04/05 | 357 | 357 | 348 | 354 | 834,900 |
2018/04/04 | 354 | 358 | 350 | 355 | 1,021,500 |
2018/04/03 | 351 | 352 | 345 | 349 | 913,200 |
2018/04/02 | 356 | 359 | 353 | 353 | 666,800 |
2018/03/30 | 350 | 356 | 347 | 355 | 896,400 |
2018/03/29 | 354 | 354 | 342 | 347 | 1,270,000 |
2018/03/28 | 350 | 351 | 347 | 350 | 914,200 |
2018/03/27 | 353 | 356 | 351 | 355 | 831,700 |
2018/03/26 | 350 | 352 | 342 | 347 | 1,114,300 |
2018/03/23 | 348 | 351 | 345 | 347 | 955,300 |
2018/03/22 | 362 | 362 | 358 | 359 | 737,100 |
2018/03/20 | 361 | 368 | 358 | 364 | 1,550,700 |
2018/03/19 | 365 | 369 | 360 | 366 | 1,336,500 |
2018/03/16 | 361 | 363 | 358 | 363 | 1,285,300 |
2018/03/15 | 361 | 363 | 357 | 361 | 917,100 |
2018/03/14 | 363 | 364 | 359 | 360 | 859,500 |
2018/03/13 | 364 | 365 | 361 | 365 | 804,800 |
2018/03/12 | 364 | 368 | 362 | 367 | 929,200 |
2018/03/09 | 361 | 363 | 356 | 358 | 1,233,500 |
2018/03/08 | 360 | 360 | 356 | 360 | 994,400 |
2018/03/07 | 359 | 361 | 353 | 355 | 1,273,000 |
2018/03/06 | 369 | 372 | 363 | 364 | 1,047,600 |
2018/03/05 | 383 | 383 | 361 | 363 | 1,951,800 |
2018/03/02 | 380 | 386 | 379 | 385 | 1,346,200 |
2018/03/01 | 397 | 397 | 389 | 391 | 1,442,900 |
2018/02/28 | 391 | 402 | 388 | 400 | 2,371,300 |
2018/02/27 | 390 | 392 | 385 | 389 | 1,350,900 |
2018/02/26 | 389 | 393 | 385 | 385 | 1,376,100 |
2018/02/23 | 373 | 383 | 369 | 383 | 1,805,300 |
2018/02/22 | 364 | 372 | 360 | 371 | 1,083,900 |
2018/02/21 | 365 | 367 | 361 | 365 | 1,082,400 |
2018/02/20 | 368 | 368 | 360 | 364 | 1,254,800 |
2018/02/19 | 360 | 368 | 359 | 366 | 1,136,500 |
2018/02/16 | 351 | 358 | 347 | 357 | 1,426,400 |
2018/02/15 | 352 | 354 | 345 | 349 | 1,163,200 |
2018/02/14 | 349 | 357 | 343 | 347 | 1,589,900 |
2018/02/13 | 354 | 358 | 348 | 349 | 1,613,500 |
2018/02/09 | 342 | 350 | 341 | 349 | 1,338,500 |
2018/02/08 | 355 | 358 | 349 | 355 | 1,428,500 |
2018/02/07 | 370 | 373 | 356 | 356 | 2,059,900 |
2018/02/06 | 359 | 359 | 343 | 354 | 4,112,600 |
2018/02/05 | 370 | 375 | 369 | 369 | 1,698,100 |
2018/02/02 | 385 | 385 | 376 | 380 | 2,195,900 |
2018/02/01 | 396 | 396 | 378 | 387 | 8,134,600 |
2018/01/31 | 406 | 425 | 406 | 421 | 2,945,500 |
2018/01/30 | 409 | 416 | 406 | 411 | 1,820,600 |
2018/01/29 | 411 | 411 | 402 | 409 | 1,239,300 |
2018/01/26 | 413 | 414 | 402 | 404 | 2,022,300 |
2018/01/25 | 422 | 427 | 411 | 417 | 2,852,200 |
2018/01/24 | 412 | 419 | 410 | 417 | 2,292,800 |
2018/01/23 | 410 | 414 | 406 | 409 | 1,411,700 |
2018/01/22 | 407 | 409 | 404 | 409 | 869,000 |
2018/01/19 | 398 | 408 | 396 | 406 | 2,306,300 |
2018/01/18 | 397 | 399 | 393 | 394 | 1,641,500 |
2018/01/17 | 395 | 396 | 384 | 391 | 1,636,300 |
2018/01/16 | 401 | 403 | 395 | 396 | 1,047,700 |
2018/01/15 | 409 | 409 | 401 | 403 | 1,020,400 |
2018/01/12 | 405 | 406 | 399 | 401 | 1,191,800 |
2018/01/11 | 398 | 407 | 398 | 404 | 1,922,100 |
2018/01/10 | 413 | 416 | 399 | 400 | 2,473,600 |
2018/01/09 | 391 | 409 | 391 | 409 | 4,774,600 |
2018/01/05 | 390 | 391 | 382 | 384 | 1,339,400 |
2018/01/04 | 391 | 395 | 389 | 389 | 1,384,200 |