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 |
---|---|---|---|---|---|
2023/12/29 | 736 | 742 | 732 | 741 | 1,209,000 |
2023/12/28 | 741 | 744 | 733 | 739 | 870,200 |
2023/12/27 | 738 | 746 | 732 | 741 | 1,113,000 |
2023/12/26 | 742 | 747 | 731 | 737 | 1,059,100 |
2023/12/25 | 752 | 755 | 740 | 743 | 618,900 |
2023/12/22 | 754 | 760 | 740 | 745 | 1,039,200 |
2023/12/21 | 734 | 750 | 734 | 747 | 790,700 |
2023/12/20 | 741 | 750 | 737 | 745 | 1,049,700 |
2023/12/19 | 737 | 740 | 726 | 737 | 1,265,400 |
2023/12/18 | 768 | 768 | 730 | 733 | 2,362,000 |
2023/12/15 | 765 | 781 | 765 | 770 | 2,138,700 |
2023/12/14 | 789 | 795 | 762 | 762 | 2,011,000 |
2023/12/13 | 789 | 800 | 783 | 786 | 1,618,700 |
2023/12/12 | 781 | 795 | 778 | 781 | 1,655,700 |
2023/12/11 | 765 | 783 | 765 | 779 | 1,809,500 |
2023/12/08 | 795 | 809 | 753 | 755 | 3,623,700 |
2023/12/07 | 796 | 811 | 789 | 805 | 2,220,000 |
2023/12/06 | 771 | 804 | 771 | 804 | 3,244,100 |
2023/12/05 | 778 | 789 | 769 | 769 | 2,120,300 |
2023/12/04 | 777 | 779 | 763 | 775 | 2,690,900 |
2023/12/01 | 777 | 793 | 774 | 783 | 3,297,200 |
2023/11/30 | 760 | 780 | 753 | 767 | 7,263,500 |
2023/11/29 | 772 | 774 | 752 | 758 | 1,961,000 |
2023/11/28 | 765 | 784 | 757 | 772 | 3,153,400 |
2023/11/27 | 771 | 783 | 763 | 764 | 2,507,300 |
2023/11/24 | 771 | 773 | 753 | 767 | 4,051,500 |
2023/11/22 | 734 | 775 | 732 | 774 | 5,716,100 |
2023/11/21 | 700 | 744 | 696 | 734 | 7,291,100 |
2023/11/20 | 657 | 688 | 655 | 686 | 4,028,000 |
2023/11/17 | 667 | 668 | 639 | 660 | 4,971,000 |
2023/11/16 | 659 | 682 | 652 | 672 | 4,135,500 |
2023/11/15 | 658 | 666 | 647 | 659 | 3,267,700 |
2023/11/14 | 630 | 662 | 626 | 652 | 3,932,300 |
2023/11/13 | 639 | 641 | 629 | 636 | 2,002,900 |
2023/11/10 | 609 | 637 | 601 | 637 | 3,830,900 |
2023/11/09 | 609 | 619 | 599 | 618 | 3,353,400 |
2023/11/08 | 622 | 656 | 604 | 607 | 7,983,400 |
2023/11/07 | 588 | 599 | 586 | 594 | 2,119,700 |
2023/11/06 | 610 | 613 | 581 | 590 | 4,626,000 |
2023/11/02 | 612 | 636 | 594 | 596 | 5,356,300 |
2023/11/01 | 671 | 671 | 586 | 602 | 12,540,700 |
2023/10/31 | 631 | 645 | 618 | 644 | 3,023,200 |
2023/10/30 | 635 | 636 | 615 | 628 | 5,156,200 |
2023/10/27 | 636 | 647 | 631 | 642 | 1,585,600 |
2023/10/26 | 622 | 633 | 620 | 633 | 1,954,700 |
2023/10/25 | 642 | 648 | 630 | 632 | 1,284,200 |
2023/10/24 | 629 | 642 | 618 | 639 | 2,283,200 |
2023/10/23 | 616 | 639 | 615 | 632 | 1,633,700 |
2023/10/20 | 615 | 630 | 608 | 626 | 2,445,500 |
2023/10/19 | 636 | 637 | 623 | 624 | 2,077,700 |
2023/10/18 | 634 | 650 | 631 | 650 | 1,798,900 |
2023/10/17 | 640 | 644 | 623 | 633 | 1,373,300 |
2023/10/16 | 642 | 643 | 629 | 631 | 1,455,600 |
2023/10/13 | 669 | 670 | 639 | 642 | 2,106,100 |
2023/10/12 | 664 | 675 | 664 | 675 | 1,278,900 |
2023/10/11 | 663 | 671 | 652 | 662 | 1,562,900 |
2023/10/10 | 644 | 661 | 639 | 660 | 1,889,000 |
2023/10/06 | 647 | 651 | 631 | 631 | 1,755,800 |
2023/10/05 | 649 | 660 | 636 | 648 | 2,634,100 |
2023/10/04 | 665 | 666 | 636 | 642 | 3,667,600 |
2023/10/03 | 701 | 701 | 675 | 677 | 2,600,600 |
2023/10/02 | 693 | 714 | 689 | 701 | 3,881,300 |
2023/09/29 | 705 | 717 | 677 | 683 | 3,745,300 |
2023/09/28 | 698 | 712 | 694 | 704 | 2,444,700 |
2023/09/27 | 684 | 693 | 677 | 692 | 1,990,700 |
2023/09/26 | 700 | 714 | 691 | 693 | 3,485,200 |
2023/09/25 | 671 | 694 | 666 | 692 | 1,924,300 |
2023/09/22 | 657 | 680 | 643 | 670 | 2,461,600 |
2023/09/21 | 667 | 672 | 658 | 663 | 1,319,500 |
2023/09/20 | 667 | 670 | 658 | 665 | 1,839,400 |
2023/09/19 | 678 | 681 | 664 | 667 | 2,571,700 |
2023/09/15 | 695 | 696 | 680 | 682 | 4,110,700 |
2023/09/14 | 685 | 707 | 677 | 693 | 4,468,800 |
2023/09/13 | 674 | 695 | 669 | 683 | 3,756,800 |
2023/09/12 | 666 | 676 | 664 | 666 | 1,591,200 |
2023/09/11 | 660 | 667 | 653 | 667 | 1,854,000 |
2023/09/08 | 662 | 673 | 658 | 659 | 1,844,600 |
2023/09/07 | 681 | 681 | 664 | 668 | 2,389,700 |
2023/09/06 | 664 | 683 | 658 | 682 | 3,328,200 |
2023/09/05 | 678 | 682 | 662 | 665 | 3,880,000 |
2023/09/04 | 673 | 694 | 662 | 688 | 4,303,600 |
2023/09/01 | 636 | 674 | 631 | 671 | 5,981,000 |
2023/08/31 | 615 | 643 | 614 | 636 | 4,488,900 |
2023/08/30 | 618 | 630 | 607 | 622 | 4,602,700 |
2023/08/29 | 590 | 610 | 587 | 609 | 4,084,900 |
2023/08/28 | 578 | 582 | 571 | 580 | 1,647,900 |
2023/08/25 | 572 | 576 | 567 | 572 | 1,326,200 |
2023/08/24 | 588 | 590 | 575 | 576 | 1,563,100 |
2023/08/23 | 589 | 596 | 584 | 586 | 1,540,400 |
2023/08/22 | 588 | 600 | 581 | 590 | 2,139,900 |
2023/08/21 | 591 | 601 | 578 | 578 | 2,070,700 |
2023/08/18 | 583 | 600 | 583 | 587 | 1,847,800 |
2023/08/17 | 591 | 594 | 577 | 593 | 2,807,400 |
2023/08/16 | 611 | 611 | 594 | 596 | 2,151,500 |
2023/08/15 | 624 | 627 | 612 | 615 | 2,624,300 |
2023/08/14 | 646 | 646 | 599 | 609 | 5,742,800 |
2023/08/10 | 638 | 654 | 634 | 654 | 3,157,700 |
2023/08/09 | 647 | 669 | 630 | 631 | 5,054,300 |
2023/08/08 | 644 | 648 | 632 | 643 | 2,605,500 |
2023/08/07 | 625 | 644 | 608 | 642 | 4,938,900 |
2023/08/04 | 646 | 651 | 609 | 623 | 13,257,400 |
2023/08/03 | 602 | 664 | 602 | 656 | 27,550,000 |
2023/08/02 | 564 | 564 | 564 | 564 | 2,923,300 |
2023/08/01 | 477 | 485 | 474 | 484 | 2,253,600 |
2023/07/31 | 471 | 475 | 467 | 469 | 1,621,400 |
2023/07/28 | 469 | 470 | 460 | 464 | 1,951,400 |
2023/07/27 | 473 | 475 | 470 | 473 | 1,196,400 |
2023/07/26 | 489 | 489 | 477 | 478 | 1,294,000 |
2023/07/25 | 485 | 489 | 481 | 488 | 1,278,900 |
2023/07/24 | 483 | 489 | 483 | 483 | 1,294,100 |
2023/07/21 | 482 | 483 | 473 | 479 | 1,414,300 |
2023/07/20 | 496 | 496 | 483 | 483 | 1,549,900 |
2023/07/19 | 490 | 491 | 485 | 491 | 1,215,600 |
2023/07/18 | 479 | 484 | 476 | 482 | 1,074,100 |
2023/07/14 | 487 | 490 | 471 | 482 | 2,062,300 |
2023/07/13 | 483 | 488 | 480 | 485 | 2,725,600 |
2023/07/12 | 479 | 482 | 468 | 469 | 1,654,000 |
2023/07/11 | 469 | 482 | 469 | 477 | 2,444,200 |
2023/07/10 | 475 | 475 | 462 | 464 | 2,002,400 |
2023/07/07 | 472 | 480 | 469 | 475 | 1,287,300 |
2023/07/06 | 478 | 482 | 475 | 478 | 1,006,800 |
2023/07/05 | 494 | 494 | 481 | 484 | 2,030,700 |
2023/07/04 | 504 | 504 | 494 | 494 | 1,225,400 |
2023/07/03 | 500 | 505 | 497 | 503 | 1,623,900 |
2023/06/30 | 492 | 499 | 491 | 494 | 1,904,800 |
2023/06/29 | 505 | 506 | 495 | 495 | 966,400 |
2023/06/28 | 490 | 501 | 484 | 501 | 1,929,100 |
2023/06/27 | 495 | 498 | 485 | 489 | 1,389,500 |
2023/06/26 | 505 | 507 | 494 | 494 | 1,947,300 |
2023/06/23 | 508 | 513 | 500 | 505 | 2,081,800 |
2023/06/22 | 509 | 526 | 506 | 508 | 2,257,700 |
2023/06/21 | 498 | 511 | 497 | 508 | 1,697,300 |
2023/06/20 | 511 | 512 | 499 | 503 | 1,695,600 |
2023/06/19 | 505 | 516 | 501 | 511 | 1,638,500 |
2023/06/16 | 509 | 510 | 502 | 509 | 3,132,500 |
2023/06/15 | 519 | 520 | 512 | 514 | 2,207,100 |
2023/06/14 | 523 | 528 | 518 | 524 | 1,909,900 |
2023/06/13 | 534 | 536 | 519 | 522 | 2,745,600 |
2023/06/12 | 508 | 531 | 505 | 527 | 4,414,300 |
2023/06/09 | 497 | 523 | 495 | 514 | 4,227,000 |
2023/06/08 | 495 | 510 | 490 | 497 | 3,781,100 |
2023/06/07 | 493 | 497 | 481 | 494 | 3,474,300 |
2023/06/06 | 496 | 498 | 488 | 494 | 3,321,800 |
2023/06/05 | 509 | 509 | 500 | 502 | 1,431,800 |
2023/06/02 | 497 | 504 | 493 | 500 | 1,808,300 |
2023/06/01 | 495 | 495 | 485 | 495 | 2,323,200 |
2023/05/31 | 505 | 509 | 495 | 500 | 3,034,000 |
2023/05/30 | 500 | 511 | 491 | 509 | 2,264,900 |
2023/05/29 | 489 | 501 | 488 | 500 | 1,742,600 |
2023/05/26 | 487 | 490 | 482 | 485 | 1,997,100 |
2023/05/25 | 492 | 496 | 485 | 487 | 2,391,300 |
2023/05/24 | 499 | 504 | 494 | 495 | 2,090,800 |
2023/05/23 | 514 | 515 | 499 | 501 | 2,943,400 |
2023/05/22 | 510 | 517 | 508 | 514 | 1,433,800 |
2023/05/19 | 516 | 524 | 508 | 511 | 2,430,800 |
2023/05/18 | 511 | 515 | 507 | 514 | 2,370,500 |
2023/05/17 | 514 | 519 | 506 | 508 | 3,035,600 |
2023/05/16 | 513 | 514 | 503 | 507 | 2,854,900 |
2023/05/15 | 516 | 521 | 511 | 516 | 2,812,300 |
2023/05/12 | 512 | 520 | 503 | 513 | 4,019,400 |
2023/05/11 | 523 | 528 | 504 | 509 | 5,666,300 |
2023/05/10 | 539 | 544 | 518 | 527 | 5,581,700 |
2023/05/09 | 524 | 546 | 514 | 536 | 14,131,200 |
2023/05/08 | 487 | 526 | 487 | 524 | 17,899,700 |
2023/05/02 | 471 | 475 | 456 | 465 | 6,798,100 |
2023/05/01 | 453 | 480 | 451 | 474 | 19,133,700 |
2023/04/28 | 411 | 467 | 400 | 461 | 35,793,600 |
2023/04/27 | 382 | 394 | 382 | 391 | 3,824,600 |
2023/04/26 | 382 | 388 | 382 | 386 | 2,208,000 |
2023/04/25 | 387 | 391 | 382 | 382 | 1,712,100 |
2023/04/24 | 388 | 390 | 382 | 387 | 2,493,000 |
2023/04/21 | 387 | 399 | 387 | 392 | 2,854,200 |
2023/04/20 | 385 | 390 | 381 | 389 | 1,807,300 |
2023/04/19 | 386 | 390 | 384 | 390 | 1,363,500 |
2023/04/18 | 390 | 391 | 383 | 383 | 1,456,000 |
2023/04/17 | 392 | 392 | 386 | 389 | 2,312,800 |
2023/04/14 | 386 | 389 | 384 | 385 | 1,335,400 |
2023/04/13 | 381 | 385 | 379 | 383 | 1,468,100 |
2023/04/12 | 380 | 385 | 379 | 379 | 1,082,500 |
2023/04/11 | 378 | 383 | 378 | 378 | 1,382,500 |
2023/04/10 | 373 | 377 | 373 | 375 | 885,600 |
2023/04/07 | 366 | 370 | 365 | 369 | 959,200 |
2023/04/06 | 369 | 374 | 365 | 366 | 1,894,000 |
2023/04/05 | 377 | 379 | 371 | 371 | 1,701,200 |
2023/04/04 | 386 | 387 | 380 | 382 | 1,548,700 |
2023/04/03 | 382 | 388 | 378 | 387 | 1,970,000 |
2023/03/31 | 385 | 390 | 379 | 381 | 2,302,300 |
2023/03/30 | 385 | 393 | 381 | 385 | 1,842,500 |
2023/03/29 | 388 | 392 | 386 | 392 | 2,248,400 |
2023/03/28 | 385 | 388 | 383 | 386 | 1,088,100 |
2023/03/27 | 382 | 387 | 382 | 384 | 1,300,300 |
2023/03/24 | 381 | 383 | 376 | 378 | 1,406,300 |
2023/03/23 | 370 | 384 | 368 | 384 | 2,220,100 |
2023/03/22 | 371 | 376 | 371 | 374 | 1,483,100 |
2023/03/20 | 362 | 369 | 361 | 366 | 2,401,500 |
2023/03/17 | 378 | 379 | 368 | 368 | 2,845,700 |
2023/03/16 | 380 | 384 | 372 | 376 | 3,590,400 |
2023/03/15 | 387 | 392 | 385 | 388 | 1,991,800 |
2023/03/14 | 385 | 387 | 374 | 381 | 3,980,900 |
2023/03/13 | 393 | 395 | 388 | 391 | 2,693,900 |
2023/03/10 | 404 | 405 | 400 | 401 | 2,254,900 |
2023/03/09 | 405 | 408 | 402 | 408 | 2,109,000 |
2023/03/08 | 402 | 408 | 401 | 408 | 1,781,100 |
2023/03/07 | 404 | 408 | 401 | 405 | 2,053,200 |
2023/03/06 | 408 | 412 | 403 | 404 | 2,253,400 |
2023/03/03 | 408 | 412 | 401 | 407 | 3,383,000 |
2023/03/02 | 415 | 422 | 405 | 405 | 4,809,900 |
2023/03/01 | 403 | 417 | 402 | 416 | 4,772,400 |
2023/02/28 | 401 | 407 | 399 | 402 | 3,162,400 |
2023/02/27 | 388 | 404 | 388 | 399 | 3,786,600 |
2023/02/24 | 393 | 397 | 387 | 389 | 2,563,700 |
2023/02/22 | 396 | 396 | 386 | 392 | 4,009,400 |
2023/02/21 | 386 | 393 | 385 | 388 | 2,653,100 |
2023/02/20 | 389 | 398 | 385 | 385 | 4,148,800 |
2023/02/17 | 380 | 390 | 375 | 389 | 4,705,200 |
2023/02/16 | 390 | 391 | 381 | 384 | 6,635,400 |
2023/02/15 | 395 | 399 | 393 | 395 | 1,864,200 |
2023/02/14 | 404 | 405 | 391 | 395 | 5,183,200 |
2023/02/13 | 403 | 408 | 401 | 404 | 2,366,100 |
2023/02/10 | 402 | 409 | 401 | 404 | 3,487,100 |
2023/02/09 | 409 | 412 | 401 | 401 | 5,226,800 |
2023/02/08 | 409 | 414 | 404 | 414 | 4,651,300 |
2023/02/07 | 400 | 418 | 400 | 410 | 7,171,200 |
2023/02/06 | 427 | 428 | 400 | 401 | 13,370,400 |
2023/02/03 | 390 | 428 | 383 | 421 | 22,832,000 |
2023/02/02 | 392 | 406 | 374 | 388 | 29,708,900 |
2023/02/01 | 364 | 371 | 358 | 368 | 5,871,300 |
2023/01/31 | 363 | 366 | 356 | 361 | 2,930,600 |
2023/01/30 | 370 | 372 | 363 | 363 | 3,220,400 |
2023/01/27 | 378 | 379 | 370 | 370 | 2,227,700 |
2023/01/26 | 376 | 380 | 368 | 375 | 2,275,900 |
2023/01/25 | 360 | 380 | 358 | 377 | 4,097,700 |
2023/01/24 | 366 | 367 | 363 | 365 | 1,231,100 |
2023/01/23 | 365 | 367 | 358 | 364 | 2,531,900 |
2023/01/20 | 353 | 357 | 349 | 357 | 1,709,000 |
2023/01/19 | 351 | 357 | 349 | 350 | 1,584,700 |
2023/01/18 | 350 | 359 | 345 | 358 | 2,924,900 |
2023/01/17 | 346 | 351 | 346 | 347 | 1,840,400 |
2023/01/16 | 352 | 354 | 343 | 343 | 2,529,900 |
2023/01/13 | 354 | 361 | 350 | 356 | 3,389,600 |
2023/01/12 | 349 | 356 | 347 | 355 | 2,426,900 |
2023/01/11 | 349 | 357 | 344 | 353 | 2,325,300 |
2023/01/10 | 356 | 357 | 342 | 348 | 4,240,600 |
2023/01/06 | 344 | 354 | 342 | 350 | 2,779,500 |
2023/01/05 | 359 | 359 | 347 | 347 | 6,073,200 |
2023/01/04 | 367 | 367 | 357 | 359 | 2,859,000 |