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
2022/12/30 373 376 366 369 2,017,300
2022/12/29 367 371 362 370 2,477,400
2022/12/28 374 380 371 372 2,929,300
2022/12/27 367 379 364 379 3,294,500
2022/12/26 365 369 359 365 3,271,000
2022/12/23 363 363 354 357 5,162,200
2022/12/22 377 382 367 367 3,897,100
2022/12/21 388 391 373 373 4,750,100
2022/12/20 394 397 380 387 6,143,300
2022/12/19 395 397 385 395 3,646,300
2022/12/16 391 412 389 396 6,873,300
2022/12/15 399 402 389 397 7,191,200
2022/12/14 420 432 396 397 12,031,800
2022/12/13 418 423 412 417 5,233,000
2022/12/12 403 425 400 417 7,567,900
2022/12/09 400 415 400 405 7,687,100
2022/12/08 384 407 382 403 10,481,100
2022/12/07 378 393 377 388 5,247,700
2022/12/06 368 385 366 383 5,427,200
2022/12/05 373 377 363 371 5,399,000
2022/12/02 372 381 370 381 4,262,300
2022/12/01 375 387 367 375 9,365,700
2022/11/30 382 391 363 370 9,475,300
2022/11/29 367 372 355 367 5,877,800
2022/11/28 380 382 371 371 3,894,100
2022/11/25 385 398 375 378 6,687,800
2022/11/24 377 393 375 385 6,399,600
2022/11/22 383 398 369 379 10,848,600
2022/11/21 374 384 370 382 5,632,000
2022/11/18 373 378 366 373 5,568,100
2022/11/17 371 383 366 373 11,194,900
2022/11/16 346 375 346 372 11,532,700
2022/11/15 335 354 329 351 10,821,600
2022/11/14 329 346 329 339 8,699,400
2022/11/11 320 334 315 333 8,010,100
2022/11/10 313 321 306 313 7,672,700
2022/11/09 327 328 309 313 8,678,700
2022/11/08 324 333 322 328 7,225,800
2022/11/07 344 348 327 330 14,003,500
2022/11/04 320 345 316 341 21,261,000
2022/11/02 293 327 287 320 41,192,000
2022/11/01 288 296 272 296 35,108,500
2022/10/31 212 218 211 216 2,424,300
2022/10/28 208 211 206 211 1,414,500
2022/10/27 208 210 206 209 1,036,600
2022/10/26 209 210 206 210 1,275,100
2022/10/25 207 211 205 209 1,377,700
2022/10/24 209 209 205 205 1,410,000
2022/10/21 211 212 205 207 1,925,600
2022/10/20 216 217 212 214 1,470,100
2022/10/19 219 221 214 218 1,759,600
2022/10/18 221 222 216 217 1,479,500
2022/10/17 211 219 211 218 1,978,600
2022/10/14 206 217 206 214 4,435,100
2022/10/13 204 204 201 203 783,900
2022/10/12 202 204 200 201 729,600
2022/10/11 201 205 201 201 1,587,400
2022/10/07 204 206 203 205 747,800
2022/10/06 205 208 204 205 1,212,500
2022/10/05 207 207 202 204 1,415,400
2022/10/04 203 206 202 203 2,225,400
2022/10/03 196 200 194 199 1,788,000
2022/09/30 199 201 195 197 1,957,200
2022/09/29 197 202 196 202 2,131,400
2022/09/28 198 198 193 196 1,803,500
2022/09/27 195 200 195 198 1,265,200
2022/09/26 198 198 193 195 1,810,500
2022/09/22 199 202 198 200 1,457,600
2022/09/21 200 203 199 202 1,415,900
2022/09/20 203 209 202 202 1,821,300
2022/09/16 200 205 198 201 1,639,800
2022/09/15 199 204 199 202 1,475,000
2022/09/14 196 201 195 200 1,376,000
2022/09/13 205 205 201 201 660,800
2022/09/12 205 207 203 203 610,400
2022/09/09 200 204 200 202 1,209,300
2022/09/08 198 203 197 202 983,200
2022/09/07 196 197 193 195 2,703,700
2022/09/06 201 201 197 197 789,800
2022/09/05 199 201 196 199 1,131,300
2022/09/02 203 204 198 202 1,317,900
2022/09/01 203 204 200 200 1,949,000
2022/08/31 206 208 205 205 897,100
2022/08/30 205 208 205 207 742,500
2022/08/29 203 206 202 205 906,700
2022/08/26 209 211 207 209 1,140,300
2022/08/25 207 212 207 208 2,218,100
2022/08/24 202 207 202 205 1,364,100
2022/08/23 201 205 201 201 1,081,000
2022/08/22 201 206 199 205 1,269,500
2022/08/19 204 206 202 204 1,189,800
2022/08/18 202 204 200 202 1,231,600
2022/08/17 204 207 203 205 1,410,900
2022/08/16 202 204 199 201 2,405,300
2022/08/15 207 211 200 200 2,190,800
2022/08/12 196 208 195 207 4,166,000
2022/08/10 191 196 190 194 1,991,500
2022/08/09 193 194 191 193 1,078,300
2022/08/08 191 195 190 193 1,301,300
2022/08/05 192 193 190 191 1,036,800
2022/08/04 190 196 190 195 1,814,000
2022/08/03 195 195 188 189 2,256,600
2022/08/02 189 198 186 195 4,961,700
2022/08/01 176 191 175 189 8,467,400
2022/07/29 175 175 171 171 2,257,300
2022/07/28 175 176 173 176 1,347,000
2022/07/27 175 175 173 175 1,085,500
2022/07/26 176 178 176 177 914,200
2022/07/25 177 177 175 175 1,122,600
2022/07/22 179 179 178 178 766,500
2022/07/21 176 179 175 179 904,400
2022/07/20 175 178 174 176 1,295,800
2022/07/19 172 174 170 173 872,800
2022/07/15 173 174 170 171 964,000
2022/07/14 173 174 173 173 828,800
2022/07/13 175 176 174 175 507,500
2022/07/12 180 180 174 175 1,365,900
2022/07/11 181 182 179 180 990,000
2022/07/08 175 181 175 178 2,351,800
2022/07/07 176 178 174 176 1,547,300
2022/07/06 177 178 173 176 2,110,400
2022/07/05 178 180 178 179 742,300
2022/07/04 180 181 177 177 974,500
2022/07/01 180 182 178 179 1,185,100
2022/06/30 182 182 177 177 1,555,200
2022/06/29 182 183 180 183 1,365,200
2022/06/28 179 182 179 180 1,120,200
2022/06/27 180 180 177 178 810,200
2022/06/24 176 178 175 178 660,500
2022/06/23 174 178 173 177 1,164,900
2022/06/22 179 180 175 175 885,400
2022/06/21 177 179 175 176 881,900
2022/06/20 176 178 172 174 1,186,900
2022/06/17 175 178 174 176 1,798,400
2022/06/16 180 184 179 180 1,007,900
2022/06/15 181 182 178 178 1,448,000
2022/06/14 183 184 180 181 1,310,700
2022/06/13 188 189 185 185 1,636,900
2022/06/10 192 192 188 191 1,480,100
2022/06/09 190 194 188 192 2,001,000
2022/06/08 190 191 188 190 1,359,700
2022/06/07 189 191 189 189 1,146,200
2022/06/06 189 190 188 190 720,900
2022/06/03 193 193 190 190 964,500
2022/06/02 192 194 191 193 897,500
2022/06/01 191 193 190 193 904,700
2022/05/31 191 192 189 190 898,100
2022/05/30 190 191 189 190 1,304,800
2022/05/27 192 193 188 189 1,386,500
2022/05/26 188 193 186 191 1,278,000
2022/05/25 190 190 185 186 2,062,000
2022/05/24 191 193 191 192 853,700
2022/05/23 190 193 190 191 983,100
2022/05/20 190 192 189 192 758,600
2022/05/19 187 191 186 190 1,042,100
2022/05/18 190 193 189 192 1,174,900
2022/05/17 189 190 187 188 1,428,000
2022/05/16 196 196 191 191 1,742,800
2022/05/13 192 194 190 194 1,519,500
2022/05/12 190 194 188 191 2,095,300
2022/05/11 195 198 189 193 2,453,100
2022/05/10 196 202 194 201 2,964,000
2022/05/09 199 201 196 198 2,313,700
2022/05/06 194 202 191 202 4,249,100
2022/05/02 186 199 185 195 5,855,800
2022/04/28 180 187 178 185 3,608,900
2022/04/27 183 186 169 182 6,500,600
2022/04/26 181 187 177 184 2,870,500
2022/04/25 180 184 179 183 2,668,300
2022/04/22 182 190 177 184 9,639,700
2022/04/21 169 185 168 183 7,185,500
2022/04/20 170 171 168 169 1,152,600
2022/04/19 166 169 166 168 768,700
2022/04/18 167 168 164 165 1,101,500
2022/04/15 166 167 165 166 795,800
2022/04/14 164 168 164 167 852,200
2022/04/13 163 166 163 164 1,008,400
2022/04/12 166 167 163 164 1,270,300
2022/04/11 168 169 165 168 1,194,100
2022/04/08 171 171 167 168 982,000
2022/04/07 170 170 167 170 1,267,200
2022/04/06 173 174 169 170 1,514,400
2022/04/05 178 178 174 174 913,000
2022/04/04 178 179 177 177 470,900
2022/04/01 176 179 174 178 1,036,700
2022/03/31 179 182 178 178 996,400
2022/03/30 179 181 176 181 1,344,400
2022/03/29 185 186 182 182 1,837,500
2022/03/28 187 188 185 186 1,498,300
2022/03/25 186 187 184 186 1,236,700
2022/03/24 183 186 182 186 1,436,900
2022/03/23 184 187 182 186 1,714,700
2022/03/22 185 186 182 182 1,794,600
2022/03/18 179 183 178 183 1,780,100
2022/03/17 177 179 176 178 2,023,700
2022/03/16 174 175 172 173 1,199,600
2022/03/15 171 174 170 173 1,235,700
2022/03/14 168 173 168 171 1,734,900
2022/03/11 167 168 164 166 1,458,400
2022/03/10 165 168 164 166 2,061,800
2022/03/09 161 163 158 160 2,505,200
2022/03/08 169 170 161 162 3,341,200
2022/03/07 177 178 170 172 3,253,700
2022/03/04 181 182 178 179 1,949,400
2022/03/03 184 184 181 181 1,364,600
2022/03/02 183 185 181 181 1,600,800
2022/03/01 188 189 185 186 1,636,100
2022/02/28 181 186 181 186 1,948,000
2022/02/25 178 182 178 181 1,787,700
2022/02/24 183 183 176 178 3,240,800
2022/02/22 187 188 183 184 1,515,700
2022/02/21 187 190 186 189 844,000
2022/02/18 187 191 186 188 1,178,100
2022/02/17 189 190 186 188 1,574,100
2022/02/16 192 193 189 189 1,244,200
2022/02/15 192 194 190 191 1,687,600
2022/02/14 189 192 188 191 1,178,500
2022/02/10 196 196 190 193 1,765,600
2022/02/09 193 196 193 193 1,638,400
2022/02/08 189 191 187 191 820,700
2022/02/07 191 191 187 187 1,291,500
2022/02/04 187 196 186 191 4,242,600
2022/02/03 186 189 184 187 2,807,000
2022/02/02 171 188 170 187 5,957,900
2022/02/01 177 180 175 175 2,771,800
2022/01/31 173 177 172 176 1,991,700
2022/01/28 171 173 170 173 1,564,300
2022/01/27 175 177 169 171 3,502,200
2022/01/26 176 179 173 173 1,875,200
2022/01/25 181 181 174 175 2,749,700
2022/01/24 176 183 176 181 1,670,700
2022/01/21 177 179 176 179 2,329,400
2022/01/20 179 182 178 181 2,084,300
2022/01/19 182 185 180 181 1,922,900
2022/01/18 189 190 184 187 2,229,400
2022/01/17 190 193 188 189 2,125,900
2022/01/14 189 190 185 187 3,402,200
2022/01/13 185 190 184 190 2,178,900
2022/01/12 184 186 184 184 1,483,900
2022/01/11 181 183 180 182 1,685,200
2022/01/07 181 183 178 181 2,250,600
2022/01/06 184 185 178 180 2,218,400
2022/01/05 182 186 182 184 2,581,500
2022/01/04 180 182 179 181 2,445,100

このページの先頭へ