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 |
---|---|---|---|---|---|
2019/12/30 | 272 | 276 | 269 | 274 | 1,127,100 |
2019/12/27 | 272 | 276 | 271 | 273 | 1,678,400 |
2019/12/26 | 267 | 271 | 267 | 271 | 762,800 |
2019/12/25 | 270 | 272 | 268 | 268 | 793,500 |
2019/12/24 | 270 | 272 | 270 | 271 | 761,800 |
2019/12/23 | 267 | 270 | 265 | 269 | 1,527,400 |
2019/12/20 | 270 | 270 | 265 | 265 | 1,932,200 |
2019/12/19 | 272 | 275 | 269 | 270 | 1,400,800 |
2019/12/18 | 273 | 275 | 271 | 272 | 1,869,500 |
2019/12/17 | 274 | 276 | 269 | 274 | 3,368,800 |
2019/12/16 | 273 | 277 | 273 | 274 | 3,798,600 |
2019/12/13 | 271 | 273 | 268 | 271 | 3,421,500 |
2019/12/12 | 264 | 265 | 261 | 264 | 1,129,000 |
2019/12/11 | 267 | 268 | 264 | 264 | 1,392,600 |
2019/12/10 | 268 | 269 | 266 | 269 | 921,400 |
2019/12/09 | 269 | 270 | 265 | 268 | 1,264,400 |
2019/12/06 | 266 | 270 | 264 | 270 | 1,587,800 |
2019/12/05 | 267 | 270 | 266 | 268 | 958,200 |
2019/12/04 | 268 | 272 | 265 | 268 | 1,364,100 |
2019/12/03 | 270 | 273 | 268 | 270 | 1,852,700 |
2019/12/02 | 279 | 282 | 275 | 275 | 1,236,700 |
2019/11/29 | 277 | 278 | 274 | 278 | 1,279,500 |
2019/11/28 | 275 | 278 | 272 | 278 | 1,778,100 |
2019/11/27 | 272 | 275 | 271 | 274 | 1,098,300 |
2019/11/26 | 270 | 275 | 269 | 269 | 1,589,300 |
2019/11/25 | 269 | 272 | 268 | 271 | 797,100 |
2019/11/22 | 265 | 269 | 259 | 268 | 1,016,500 |
2019/11/21 | 271 | 273 | 265 | 269 | 1,428,800 |
2019/11/20 | 270 | 273 | 265 | 271 | 1,820,100 |
2019/11/19 | 274 | 274 | 269 | 274 | 1,595,500 |
2019/11/18 | 275 | 278 | 275 | 277 | 785,500 |
2019/11/15 | 273 | 279 | 273 | 275 | 1,650,600 |
2019/11/14 | 279 | 279 | 272 | 273 | 1,624,700 |
2019/11/13 | 282 | 282 | 274 | 279 | 2,114,000 |
2019/11/12 | 282 | 284 | 279 | 281 | 2,097,300 |
2019/11/11 | 272 | 283 | 272 | 281 | 3,307,500 |
2019/11/08 | 274 | 274 | 270 | 271 | 2,178,600 |
2019/11/07 | 263 | 269 | 261 | 269 | 2,905,500 |
2019/11/06 | 267 | 268 | 256 | 264 | 6,190,200 |
2019/11/05 | 265 | 271 | 261 | 271 | 5,091,500 |
2019/11/01 | 286 | 286 | 252 | 264 | 13,155,700 |
2019/10/31 | 318 | 319 | 310 | 317 | 2,216,500 |
2019/10/30 | 318 | 319 | 311 | 313 | 2,680,100 |
2019/10/29 | 316 | 326 | 316 | 320 | 3,297,000 |
2019/10/28 | 316 | 317 | 310 | 311 | 1,393,000 |
2019/10/25 | 315 | 319 | 312 | 314 | 1,258,600 |
2019/10/24 | 318 | 323 | 314 | 314 | 1,591,300 |
2019/10/23 | 312 | 323 | 311 | 316 | 2,749,200 |
2019/10/21 | 315 | 316 | 307 | 308 | 1,244,300 |
2019/10/18 | 310 | 317 | 307 | 315 | 2,819,800 |
2019/10/17 | 312 | 313 | 307 | 310 | 1,471,500 |
2019/10/16 | 319 | 320 | 312 | 313 | 1,501,400 |
2019/10/15 | 311 | 319 | 310 | 317 | 1,821,200 |
2019/10/11 | 310 | 311 | 305 | 307 | 1,277,700 |
2019/10/10 | 314 | 315 | 308 | 310 | 1,399,000 |
2019/10/09 | 312 | 319 | 312 | 313 | 1,424,100 |
2019/10/08 | 314 | 316 | 310 | 311 | 1,347,400 |
2019/10/07 | 316 | 318 | 312 | 315 | 1,255,500 |
2019/10/04 | 314 | 318 | 310 | 317 | 1,567,800 |
2019/10/03 | 311 | 312 | 307 | 310 | 1,324,300 |
2019/10/02 | 319 | 322 | 313 | 314 | 1,717,500 |
2019/10/01 | 325 | 329 | 319 | 322 | 2,374,600 |
2019/09/30 | 310 | 320 | 307 | 319 | 3,313,100 |
2019/09/27 | 307 | 316 | 306 | 309 | 2,179,600 |
2019/09/26 | 308 | 308 | 303 | 304 | 1,640,500 |
2019/09/25 | 305 | 308 | 300 | 308 | 1,597,200 |
2019/09/24 | 314 | 318 | 307 | 308 | 1,509,800 |
2019/09/20 | 313 | 318 | 311 | 314 | 1,772,400 |
2019/09/19 | 308 | 313 | 307 | 309 | 1,449,200 |
2019/09/18 | 315 | 315 | 305 | 305 | 2,149,700 |
2019/09/17 | 312 | 322 | 310 | 316 | 3,448,700 |
2019/09/13 | 309 | 312 | 306 | 309 | 1,587,600 |
2019/09/12 | 309 | 316 | 306 | 312 | 2,867,500 |
2019/09/11 | 301 | 307 | 295 | 307 | 2,180,600 |
2019/09/10 | 312 | 314 | 304 | 306 | 1,857,800 |
2019/09/09 | 306 | 313 | 306 | 312 | 2,922,900 |
2019/09/06 | 312 | 312 | 299 | 305 | 3,415,900 |
2019/09/05 | 311 | 315 | 308 | 311 | 2,613,100 |
2019/09/04 | 313 | 319 | 310 | 311 | 2,604,400 |
2019/09/03 | 303 | 324 | 303 | 312 | 4,448,200 |
2019/09/02 | 308 | 308 | 301 | 305 | 2,413,900 |
2019/08/30 | 299 | 310 | 298 | 306 | 3,917,800 |
2019/08/29 | 300 | 301 | 287 | 297 | 4,951,600 |
2019/08/28 | 281 | 299 | 280 | 296 | 3,941,900 |
2019/08/27 | 278 | 281 | 274 | 277 | 1,531,000 |
2019/08/26 | 284 | 284 | 275 | 276 | 2,499,300 |
2019/08/23 | 284 | 291 | 281 | 289 | 2,546,400 |
2019/08/22 | 283 | 284 | 278 | 280 | 2,568,100 |
2019/08/21 | 282 | 287 | 282 | 284 | 3,333,500 |
2019/08/20 | 280 | 288 | 276 | 278 | 3,896,800 |
2019/08/19 | 275 | 283 | 274 | 274 | 1,802,600 |
2019/08/16 | 274 | 276 | 271 | 274 | 1,463,900 |
2019/08/15 | 267 | 276 | 266 | 275 | 1,735,300 |
2019/08/14 | 277 | 278 | 269 | 273 | 1,995,000 |
2019/08/13 | 274 | 281 | 274 | 276 | 2,263,600 |
2019/08/09 | 278 | 283 | 268 | 278 | 5,068,200 |
2019/08/08 | 264 | 283 | 261 | 277 | 8,904,600 |
2019/08/07 | 255 | 270 | 250 | 259 | 15,186,000 |
2019/08/06 | 221 | 227 | 216 | 224 | 2,503,400 |
2019/08/05 | 233 | 234 | 225 | 229 | 1,850,200 |
2019/08/02 | 244 | 245 | 236 | 240 | 1,529,800 |
2019/08/01 | 245 | 249 | 243 | 246 | 2,057,900 |
2019/07/31 | 244 | 246 | 242 | 245 | 836,100 |
2019/07/30 | 244 | 247 | 243 | 245 | 1,435,100 |
2019/07/29 | 244 | 244 | 241 | 243 | 799,000 |
2019/07/26 | 246 | 246 | 242 | 245 | 1,249,300 |
2019/07/25 | 249 | 250 | 247 | 249 | 739,800 |
2019/07/24 | 250 | 250 | 245 | 248 | 855,400 |
2019/07/23 | 248 | 253 | 247 | 248 | 1,159,700 |
2019/07/22 | 246 | 250 | 246 | 247 | 901,300 |
2019/07/19 | 244 | 251 | 244 | 248 | 1,091,700 |
2019/07/18 | 250 | 250 | 243 | 243 | 1,296,900 |
2019/07/17 | 250 | 254 | 249 | 252 | 876,600 |
2019/07/16 | 251 | 253 | 249 | 252 | 829,800 |
2019/07/12 | 253 | 255 | 250 | 252 | 893,100 |
2019/07/11 | 252 | 253 | 250 | 252 | 506,500 |
2019/07/10 | 252 | 255 | 249 | 253 | 1,090,800 |
2019/07/09 | 258 | 259 | 252 | 253 | 1,700,900 |
2019/07/08 | 266 | 267 | 257 | 258 | 1,261,700 |
2019/07/05 | 264 | 266 | 262 | 266 | 972,900 |
2019/07/04 | 260 | 266 | 258 | 262 | 1,305,300 |
2019/07/03 | 260 | 262 | 257 | 258 | 1,176,300 |
2019/07/02 | 257 | 259 | 255 | 259 | 1,139,200 |
2019/07/01 | 257 | 258 | 254 | 256 | 1,721,600 |
2019/06/28 | 246 | 253 | 244 | 250 | 2,143,400 |
2019/06/27 | 241 | 246 | 239 | 244 | 1,279,200 |
2019/06/26 | 234 | 241 | 234 | 241 | 901,700 |
2019/06/25 | 238 | 240 | 236 | 237 | 778,000 |
2019/06/24 | 239 | 242 | 238 | 239 | 828,300 |
2019/06/21 | 237 | 239 | 236 | 239 | 1,612,200 |
2019/06/20 | 233 | 239 | 233 | 239 | 1,085,400 |
2019/06/19 | 233 | 237 | 232 | 235 | 1,008,800 |
2019/06/18 | 232 | 235 | 227 | 229 | 1,107,500 |
2019/06/17 | 240 | 243 | 232 | 234 | 1,828,300 |
2019/06/14 | 238 | 242 | 236 | 240 | 1,827,000 |
2019/06/13 | 236 | 240 | 230 | 235 | 2,327,700 |
2019/06/12 | 235 | 238 | 233 | 233 | 1,216,400 |
2019/06/11 | 231 | 239 | 231 | 238 | 1,876,100 |
2019/06/10 | 231 | 232 | 229 | 229 | 774,800 |
2019/06/07 | 225 | 228 | 222 | 228 | 1,394,900 |
2019/06/06 | 228 | 231 | 224 | 224 | 782,400 |
2019/06/05 | 229 | 230 | 226 | 228 | 1,869,200 |
2019/06/04 | 221 | 225 | 221 | 225 | 1,432,900 |
2019/06/03 | 229 | 229 | 221 | 222 | 1,452,100 |
2019/05/31 | 233 | 236 | 229 | 231 | 2,111,000 |
2019/05/30 | 236 | 241 | 233 | 237 | 1,598,700 |
2019/05/29 | 232 | 242 | 227 | 238 | 2,684,100 |
2019/05/28 | 236 | 237 | 231 | 234 | 3,588,500 |
2019/05/27 | 227 | 228 | 224 | 226 | 999,100 |
2019/05/24 | 228 | 231 | 226 | 228 | 1,191,900 |
2019/05/23 | 234 | 234 | 228 | 231 | 1,177,500 |
2019/05/22 | 229 | 239 | 227 | 237 | 2,701,000 |
2019/05/21 | 228 | 229 | 225 | 226 | 1,319,600 |
2019/05/20 | 230 | 232 | 227 | 230 | 1,097,400 |
2019/05/17 | 230 | 232 | 226 | 230 | 1,310,900 |
2019/05/16 | 233 | 233 | 224 | 226 | 1,660,400 |
2019/05/15 | 240 | 241 | 231 | 234 | 1,724,600 |
2019/05/14 | 224 | 233 | 223 | 233 | 1,871,400 |
2019/05/13 | 233 | 236 | 229 | 231 | 2,052,100 |
2019/05/10 | 237 | 241 | 232 | 234 | 3,328,500 |
2019/05/09 | 248 | 249 | 238 | 240 | 2,700,800 |
2019/05/08 | 250 | 253 | 248 | 249 | 2,513,900 |
2019/05/07 | 270 | 277 | 248 | 255 | 8,427,700 |
2019/04/26 | 284 | 295 | 280 | 294 | 2,189,700 |
2019/04/25 | 284 | 287 | 280 | 286 | 1,724,000 |
2019/04/24 | 298 | 299 | 288 | 289 | 2,345,800 |
2019/04/23 | 293 | 295 | 284 | 284 | 2,566,100 |
2019/04/22 | 300 | 301 | 293 | 293 | 1,656,400 |
2019/04/19 | 305 | 309 | 300 | 301 | 2,800,300 |
2019/04/18 | 293 | 315 | 291 | 307 | 11,656,800 |
2019/04/17 | 274 | 278 | 271 | 277 | 1,094,900 |
2019/04/16 | 276 | 277 | 273 | 274 | 602,500 |
2019/04/15 | 274 | 279 | 274 | 276 | 978,700 |
2019/04/12 | 273 | 273 | 268 | 270 | 629,300 |
2019/04/11 | 272 | 273 | 268 | 272 | 774,300 |
2019/04/10 | 262 | 274 | 261 | 273 | 1,800,300 |
2019/04/09 | 260 | 266 | 260 | 262 | 1,006,600 |
2019/04/08 | 264 | 265 | 257 | 258 | 1,477,700 |
2019/04/05 | 265 | 267 | 262 | 262 | 747,600 |
2019/04/04 | 273 | 274 | 265 | 265 | 1,089,900 |
2019/04/03 | 274 | 277 | 273 | 275 | 904,400 |
2019/04/02 | 277 | 279 | 273 | 275 | 1,082,000 |
2019/04/01 | 269 | 278 | 269 | 275 | 1,451,900 |
2019/03/29 | 265 | 268 | 262 | 268 | 1,198,300 |
2019/03/28 | 262 | 264 | 259 | 260 | 1,229,800 |
2019/03/27 | 265 | 267 | 261 | 264 | 818,600 |
2019/03/26 | 265 | 270 | 264 | 269 | 1,027,100 |
2019/03/25 | 262 | 264 | 258 | 262 | 1,288,000 |
2019/03/22 | 270 | 272 | 263 | 270 | 1,778,200 |
2019/03/20 | 277 | 278 | 271 | 271 | 944,900 |
2019/03/19 | 277 | 279 | 274 | 279 | 766,400 |
2019/03/18 | 275 | 279 | 269 | 278 | 1,586,600 |
2019/03/15 | 281 | 281 | 270 | 272 | 1,780,200 |
2019/03/14 | 277 | 280 | 272 | 273 | 822,100 |
2019/03/13 | 278 | 281 | 273 | 273 | 718,100 |
2019/03/12 | 277 | 283 | 276 | 281 | 1,024,600 |
2019/03/11 | 268 | 275 | 265 | 274 | 744,900 |
2019/03/08 | 274 | 275 | 267 | 268 | 1,118,400 |
2019/03/07 | 279 | 280 | 274 | 278 | 1,275,400 |
2019/03/06 | 283 | 284 | 280 | 283 | 473,400 |
2019/03/05 | 280 | 282 | 278 | 280 | 972,800 |
2019/03/04 | 279 | 284 | 279 | 282 | 740,700 |
2019/03/01 | 277 | 279 | 275 | 277 | 584,700 |
2019/02/28 | 279 | 279 | 273 | 274 | 1,073,200 |
2019/02/27 | 272 | 280 | 271 | 279 | 1,010,400 |
2019/02/26 | 273 | 274 | 270 | 273 | 701,600 |
2019/02/25 | 267 | 271 | 264 | 270 | 785,800 |
2019/02/22 | 263 | 266 | 262 | 266 | 882,700 |
2019/02/21 | 272 | 272 | 266 | 268 | 979,100 |
2019/02/20 | 265 | 273 | 265 | 272 | 1,078,900 |
2019/02/19 | 264 | 265 | 261 | 264 | 573,500 |
2019/02/18 | 266 | 268 | 264 | 266 | 629,400 |
2019/02/15 | 267 | 267 | 261 | 261 | 886,500 |
2019/02/14 | 271 | 273 | 267 | 270 | 755,900 |
2019/02/13 | 272 | 275 | 269 | 270 | 895,100 |
2019/02/12 | 264 | 274 | 264 | 270 | 881,300 |
2019/02/08 | 267 | 271 | 263 | 264 | 893,800 |
2019/02/07 | 277 | 280 | 271 | 272 | 1,117,500 |
2019/02/06 | 282 | 282 | 276 | 277 | 677,500 |
2019/02/05 | 286 | 286 | 282 | 282 | 792,600 |
2019/02/04 | 284 | 286 | 275 | 286 | 2,102,000 |
2019/02/01 | 270 | 291 | 268 | 287 | 4,949,500 |
2019/01/31 | 254 | 257 | 253 | 255 | 831,300 |
2019/01/30 | 255 | 257 | 251 | 251 | 551,400 |
2019/01/29 | 259 | 259 | 251 | 256 | 885,400 |
2019/01/28 | 258 | 261 | 255 | 259 | 1,039,900 |
2019/01/25 | 250 | 256 | 249 | 255 | 1,140,000 |
2019/01/24 | 246 | 250 | 240 | 250 | 1,154,200 |
2019/01/23 | 245 | 250 | 242 | 250 | 846,000 |
2019/01/22 | 254 | 255 | 246 | 247 | 838,300 |
2019/01/21 | 249 | 257 | 249 | 251 | 944,000 |
2019/01/18 | 248 | 251 | 247 | 247 | 768,400 |
2019/01/17 | 244 | 248 | 241 | 247 | 904,700 |
2019/01/16 | 246 | 248 | 240 | 242 | 884,500 |
2019/01/15 | 245 | 250 | 245 | 248 | 1,019,200 |
2019/01/11 | 245 | 249 | 245 | 246 | 559,100 |
2019/01/10 | 245 | 246 | 239 | 244 | 655,500 |
2019/01/09 | 250 | 251 | 245 | 246 | 633,900 |
2019/01/08 | 247 | 251 | 245 | 249 | 1,010,000 |
2019/01/07 | 237 | 248 | 236 | 247 | 929,600 |
2019/01/04 | 235 | 237 | 230 | 233 | 1,362,500 |