日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 163 163 158 159 1,358,100
2020/12/29 163 166 162 163 1,326,900
2020/12/28 162 162 158 161 2,217,600
2020/12/25 162 164 159 163 1,327,500
2020/12/24 165 168 160 161 1,507,200
2020/12/23 166 167 159 162 1,693,500
2020/12/22 171 173 164 166 3,166,300
2020/12/21 167 176 167 175 3,778,500
2020/12/18 163 166 161 165 1,995,600
2020/12/17 159 164 158 163 3,272,000
2020/12/16 153 159 153 158 3,287,300
2020/12/15 151 153 149 151 1,551,400
2020/12/14 147 151 147 150 1,521,200
2020/12/11 149 149 146 146 1,048,600
2020/12/10 149 151 148 148 952,500
2020/12/09 148 152 148 149 1,081,600
2020/12/08 151 153 149 149 1,525,800
2020/12/07 154 155 150 150 1,700,100
2020/12/04 154 155 152 155 1,413,500
2020/12/03 154 155 152 154 2,239,500
2020/12/02 150 154 149 152 2,726,900
2020/12/01 145 150 143 148 2,454,900
2020/11/30 153 153 141 141 10,575,600
2020/11/27 157 159 156 156 1,570,900
2020/11/26 153 156 151 156 1,468,600
2020/11/25 154 157 149 150 2,310,300
2020/11/24 153 155 151 153 1,463,000
2020/11/20 150 154 147 151 1,992,000
2020/11/19 154 157 152 152 1,519,100
2020/11/18 156 156 153 155 1,105,000
2020/11/17 158 159 155 156 1,646,500
2020/11/16 156 158 154 158 1,745,900
2020/11/13 155 155 151 152 1,175,700
2020/11/12 159 161 155 156 1,597,400
2020/11/11 160 162 155 159 1,675,800
2020/11/10 156 160 155 159 2,749,600
2020/11/09 154 154 148 152 1,121,200
2020/11/06 148 154 147 153 1,065,800
2020/11/05 150 150 144 148 2,168,500
2020/11/04 151 156 149 150 1,754,000
2020/11/02 145 152 144 152 2,349,700
2020/10/30 144 144 139 141 1,447,700
2020/10/29 144 146 141 144 1,323,400
2020/10/28 150 150 143 146 1,566,700
2020/10/27 151 151 145 149 1,453,000
2020/10/26 152 156 151 152 1,288,300
2020/10/23 147 152 147 152 1,444,000
2020/10/22 144 148 144 146 839,800
2020/10/21 142 146 142 145 840,600
2020/10/20 144 146 142 142 992,000
2020/10/19 142 145 141 145 1,057,800
2020/10/16 138 141 137 139 1,811,800
2020/10/15 139 140 136 137 2,399,400
2020/10/14 143 143 137 139 2,856,700
2020/10/13 145 146 144 145 625,600
2020/10/12 146 149 144 146 1,140,200
2020/10/09 149 149 145 146 860,100
2020/10/08 150 151 147 149 1,017,900
2020/10/07 151 152 148 152 798,700
2020/10/06 152 153 151 153 855,300
2020/10/05 144 151 144 151 1,433,200
2020/10/02 147 148 142 142 1,454,900
2020/09/30 150 150 145 146 1,111,900
2020/09/29 150 152 148 150 1,110,600
2020/09/28 149 150 147 150 1,110,900
2020/09/25 149 151 147 150 986,700
2020/09/24 152 152 148 148 1,435,900
2020/09/23 156 156 153 153 754,100
2020/09/18 155 157 154 156 1,259,400
2020/09/17 159 161 157 157 951,400
2020/09/16 161 163 159 159 746,900
2020/09/15 162 163 158 162 1,366,900
2020/09/14 163 164 160 163 1,517,400
2020/09/11 163 164 160 163 1,359,200
2020/09/10 164 165 162 163 1,145,800
2020/09/09 164 165 162 163 1,130,200
2020/09/08 161 167 160 167 1,746,300
2020/09/07 155 161 155 160 1,521,700
2020/09/04 154 156 152 154 796,300
2020/09/03 155 158 154 156 614,700
2020/09/02 156 156 154 154 466,500
2020/09/01 157 158 154 155 637,400
2020/08/31 157 159 157 157 885,400
2020/08/28 155 160 152 154 1,741,300
2020/08/27 158 159 156 157 558,600
2020/08/26 159 160 158 160 415,700
2020/08/25 156 160 156 159 1,241,600
2020/08/24 155 155 152 154 676,800
2020/08/21 153 155 152 154 720,100
2020/08/20 153 155 152 152 768,100
2020/08/19 152 154 149 154 931,900
2020/08/18 155 155 151 152 773,700
2020/08/17 156 156 154 155 747,500
2020/08/14 155 157 154 155 1,148,800
2020/08/13 155 157 153 155 1,139,900
2020/08/12 153 154 151 154 1,580,000
2020/08/11 147 151 147 151 1,472,700
2020/08/07 146 147 144 146 1,032,200
2020/08/06 142 146 140 145 1,486,300
2020/08/05 140 143 137 143 1,120,500
2020/08/04 138 142 137 141 1,776,200
2020/08/03 138 140 135 136 1,856,900
2020/07/31 139 139 132 133 2,187,300
2020/07/30 148 148 139 141 2,318,300
2020/07/29 153 153 148 149 1,903,600
2020/07/28 156 156 153 154 695,300
2020/07/27 156 157 153 157 1,407,400
2020/07/22 158 160 156 156 1,091,500
2020/07/21 161 161 158 159 689,800
2020/07/20 159 160 156 160 1,016,000
2020/07/17 163 165 158 158 1,182,900
2020/07/16 159 165 158 162 2,697,400
2020/07/15 156 159 155 156 899,500
2020/07/14 155 156 153 155 887,200
2020/07/13 154 157 153 157 1,137,700
2020/07/10 155 156 151 151 1,481,700
2020/07/09 159 160 155 156 1,069,600
2020/07/08 159 161 158 158 938,400
2020/07/07 162 163 158 160 1,000,200
2020/07/06 155 162 154 162 1,432,000
2020/07/03 159 162 153 155 2,406,200
2020/07/02 161 161 156 157 2,297,200
2020/07/01 167 167 161 163 1,239,200
2020/06/30 165 166 163 163 1,467,700
2020/06/29 165 165 160 160 1,506,000
2020/06/26 170 171 167 168 960,500
2020/06/25 173 173 168 169 1,821,400
2020/06/24 178 178 174 175 987,000
2020/06/23 175 179 173 175 1,904,300
2020/06/22 171 174 170 173 1,025,700
2020/06/19 176 176 171 173 1,351,400
2020/06/18 175 176 173 175 1,195,000
2020/06/17 181 182 174 177 1,953,600
2020/06/16 173 182 173 182 2,201,400
2020/06/15 178 179 168 168 2,148,500
2020/06/12 174 181 171 177 3,203,300
2020/06/11 187 187 179 180 2,004,000
2020/06/10 192 192 188 190 1,759,600
2020/06/09 195 197 192 194 1,609,400
2020/06/08 190 195 189 194 2,073,200
2020/06/05 184 187 183 187 1,710,000
2020/06/04 188 190 182 183 2,489,200
2020/06/03 182 187 182 183 2,087,400
2020/06/02 178 182 177 181 1,499,300
2020/06/01 180 181 174 177 1,557,600
2020/05/29 179 181 176 176 1,979,600
2020/05/28 177 183 175 176 2,951,000
2020/05/27 175 178 173 177 2,078,200
2020/05/26 173 179 172 177 2,240,200
2020/05/25 165 171 164 169 1,485,600
2020/05/22 166 166 161 162 2,011,000
2020/05/21 165 171 164 165 2,662,700
2020/05/20 163 168 162 168 977,500
2020/05/19 159 164 159 163 2,506,900
2020/05/18 160 160 154 155 1,698,000
2020/05/15 162 162 156 157 1,839,500
2020/05/14 164 166 160 161 2,402,900
2020/05/13 169 169 165 168 1,551,400
2020/05/12 175 177 170 172 1,892,200
2020/05/11 167 175 167 175 2,222,800
2020/05/08 160 168 159 167 1,923,200
2020/05/07 162 163 158 158 1,436,200
2020/05/01 170 171 163 163 2,006,300
2020/04/30 173 178 172 173 2,815,400
2020/04/28 172 173 167 170 2,188,600
2020/04/27 169 176 168 176 1,189,200
2020/04/24 173 173 167 169 1,121,300
2020/04/23 170 174 169 173 1,072,500
2020/04/22 173 173 169 170 1,256,900
2020/04/21 175 177 172 176 1,005,300
2020/04/20 178 179 175 177 1,209,100
2020/04/17 181 185 179 179 1,243,900
2020/04/16 178 180 175 180 989,000
2020/04/15 181 181 177 178 1,508,600
2020/04/14 176 181 175 180 1,140,300
2020/04/13 181 182 177 178 1,139,500
2020/04/10 183 185 178 184 1,322,000
2020/04/09 176 181 174 180 1,716,900
2020/04/08 173 177 168 175 1,947,600
2020/04/07 170 176 168 174 2,453,400
2020/04/06 158 168 151 168 3,871,800
2020/04/03 176 176 161 163 2,318,000
2020/04/02 179 181 169 171 2,200,800
2020/04/01 196 196 181 182 2,180,900
2020/03/31 197 202 194 195 2,815,100
2020/03/30 194 199 193 199 1,962,200
2020/03/27 199 200 193 200 3,367,000
2020/03/26 195 199 191 196 2,328,900
2020/03/25 199 204 196 201 2,957,400
2020/03/24 182 190 180 190 1,995,300
2020/03/23 173 178 168 175 4,097,700
2020/03/19 185 194 176 178 3,229,400
2020/03/18 188 196 186 187 3,290,900
2020/03/17 169 190 169 188 3,568,800
2020/03/16 181 188 180 181 1,619,400
2020/03/13 168 187 168 180 2,766,300
2020/03/12 191 199 187 188 3,175,800
2020/03/11 206 209 200 201 3,064,400
2020/03/10 195 207 185 206 3,533,900
2020/03/09 213 214 198 199 3,504,300
2020/03/06 230 230 218 221 2,458,500
2020/03/05 235 238 233 233 1,529,900
2020/03/04 227 237 227 237 2,233,500
2020/03/03 242 242 229 230 2,734,900
2020/03/02 220 237 220 235 2,573,900
2020/02/28 221 226 218 219 3,001,200
2020/02/27 258 258 229 232 4,183,400
2020/02/26 242 255 241 250 3,501,700
2020/02/25 244 248 243 243 1,937,100
2020/02/21 250 257 250 256 2,124,400
2020/02/20 250 255 249 252 1,504,900
2020/02/19 245 251 243 249 1,570,900
2020/02/18 245 245 240 241 1,527,000
2020/02/17 250 250 246 248 953,000
2020/02/14 250 253 249 252 1,473,800
2020/02/13 255 255 248 251 1,683,500
2020/02/12 255 257 253 254 1,288,600
2020/02/10 247 255 245 253 2,086,400
2020/02/07 249 253 245 249 2,110,500
2020/02/06 253 254 247 250 2,649,200
2020/02/05 258 259 247 249 3,236,500
2020/02/04 248 259 245 256 5,582,300
2020/02/03 228 243 225 243 5,824,200
2020/01/31 252 255 250 252 2,087,500
2020/01/30 255 255 247 253 2,977,400
2020/01/29 256 260 253 255 2,024,200
2020/01/28 253 257 252 254 2,603,400
2020/01/27 265 265 257 258 3,319,800
2020/01/24 270 270 266 268 1,792,000
2020/01/23 270 275 270 271 1,145,300
2020/01/22 272 274 270 273 1,128,200
2020/01/21 275 275 270 270 846,600
2020/01/20 273 276 272 274 1,329,600
2020/01/17 270 275 270 270 1,307,800
2020/01/16 267 272 267 271 1,636,300
2020/01/15 265 266 261 265 1,537,800
2020/01/14 270 271 265 265 1,328,700
2020/01/10 272 272 268 269 1,845,300
2020/01/09 274 277 270 270 2,152,400
2020/01/08 273 273 266 270 1,893,100
2020/01/07 270 279 270 276 2,323,000
2020/01/06 270 271 267 269 1,433,400

このページの先頭へ