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 |