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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,772 | 1,775 | 1,727 | 1,747 | 1,018,500 |
| 2024/12/27 | 1,745 | 1,774 | 1,731 | 1,771 | 808,600 |
| 2024/12/26 | 1,713 | 1,732 | 1,700 | 1,732 | 696,300 |
| 2024/12/25 | 1,718 | 1,718 | 1,698 | 1,714 | 590,200 |
| 2024/12/24 | 1,709 | 1,724 | 1,686 | 1,724 | 837,200 |
| 2024/12/23 | 1,734 | 1,754 | 1,708 | 1,718 | 1,037,200 |
| 2024/12/20 | 1,736 | 1,748 | 1,705 | 1,720 | 1,390,600 |
| 2024/12/19 | 1,740 | 1,760 | 1,724 | 1,743 | 1,116,400 |
| 2024/12/18 | 1,762 | 1,796 | 1,756 | 1,770 | 805,900 |
| 2024/12/17 | 1,771 | 1,784 | 1,752 | 1,764 | 1,084,700 |
| 2024/12/16 | 1,767 | 1,807 | 1,762 | 1,771 | 1,540,200 |
| 2024/12/13 | 1,782 | 1,800 | 1,756 | 1,761 | 2,152,000 |
| 2024/12/12 | 1,725 | 1,776 | 1,720 | 1,765 | 2,791,000 |
| 2024/12/11 | 1,606 | 1,690 | 1,603 | 1,685 | 2,321,200 |
| 2024/12/10 | 1,566 | 1,607 | 1,547 | 1,602 | 1,338,100 |
| 2024/12/09 | 1,593 | 1,599 | 1,558 | 1,565 | 1,002,400 |
| 2024/12/06 | 1,600 | 1,637 | 1,572 | 1,572 | 1,895,200 |
| 2024/12/05 | 1,522 | 1,603 | 1,519 | 1,591 | 3,171,100 |
| 2024/12/04 | 1,517 | 1,528 | 1,466 | 1,487 | 1,744,000 |
| 2024/12/03 | 1,490 | 1,518 | 1,484 | 1,511 | 1,173,100 |
| 2024/12/02 | 1,500 | 1,516 | 1,488 | 1,499 | 907,200 |
| 2024/11/29 | 1,515 | 1,530 | 1,495 | 1,505 | 1,433,600 |
| 2024/11/28 | 1,449 | 1,495 | 1,445 | 1,493 | 1,315,400 |
| 2024/11/27 | 1,451 | 1,454 | 1,413 | 1,444 | 1,036,500 |
| 2024/11/26 | 1,440 | 1,459 | 1,424 | 1,451 | 830,800 |
| 2024/11/25 | 1,471 | 1,474 | 1,430 | 1,453 | 1,142,500 |
| 2024/11/22 | 1,458 | 1,482 | 1,451 | 1,478 | 1,029,700 |
| 2024/11/21 | 1,485 | 1,499 | 1,455 | 1,461 | 1,305,300 |
| 2024/11/20 | 1,551 | 1,567 | 1,482 | 1,485 | 2,129,400 |
| 2024/11/19 | 1,550 | 1,557 | 1,525 | 1,549 | 1,626,800 |
| 2024/11/18 | 1,515 | 1,567 | 1,511 | 1,558 | 1,657,900 |
| 2024/11/15 | 1,516 | 1,540 | 1,498 | 1,506 | 1,133,500 |
| 2024/11/14 | 1,510 | 1,520 | 1,490 | 1,501 | 1,159,700 |
| 2024/11/13 | 1,498 | 1,532 | 1,485 | 1,510 | 1,623,500 |
| 2024/11/12 | 1,483 | 1,554 | 1,464 | 1,508 | 3,352,000 |
| 2024/11/11 | 1,375 | 1,488 | 1,372 | 1,477 | 2,799,000 |
| 2024/11/08 | 1,372 | 1,408 | 1,341 | 1,378 | 2,406,400 |
| 2024/11/07 | 1,330 | 1,353 | 1,288 | 1,345 | 2,739,200 |
| 2024/11/06 | 1,330 | 1,346 | 1,264 | 1,275 | 2,283,200 |
| 2024/11/05 | 1,256 | 1,365 | 1,251 | 1,329 | 3,069,900 |
| 2024/11/01 | 1,300 | 1,342 | 1,241 | 1,276 | 5,580,500 |
| 2024/10/31 | 1,200 | 1,214 | 1,177 | 1,209 | 2,353,600 |
| 2024/10/30 | 1,162 | 1,182 | 1,155 | 1,160 | 1,480,200 |
| 2024/10/29 | 1,181 | 1,185 | 1,124 | 1,156 | 2,113,100 |
| 2024/10/28 | 1,165 | 1,195 | 1,160 | 1,184 | 1,022,400 |
| 2024/10/25 | 1,205 | 1,206 | 1,130 | 1,165 | 1,461,900 |
| 2024/10/24 | 1,206 | 1,220 | 1,202 | 1,211 | 758,100 |
| 2024/10/23 | 1,233 | 1,243 | 1,215 | 1,217 | 578,200 |
| 2024/10/22 | 1,265 | 1,268 | 1,231 | 1,238 | 533,700 |
| 2024/10/21 | 1,263 | 1,271 | 1,248 | 1,253 | 485,900 |
| 2024/10/18 | 1,260 | 1,276 | 1,258 | 1,270 | 591,100 |
| 2024/10/17 | 1,283 | 1,286 | 1,260 | 1,260 | 627,100 |
| 2024/10/16 | 1,287 | 1,301 | 1,277 | 1,285 | 647,700 |
| 2024/10/15 | 1,283 | 1,287 | 1,273 | 1,279 | 477,400 |
| 2024/10/11 | 1,295 | 1,300 | 1,275 | 1,279 | 514,100 |
| 2024/10/10 | 1,316 | 1,316 | 1,280 | 1,290 | 571,500 |
| 2024/10/09 | 1,312 | 1,334 | 1,301 | 1,304 | 824,400 |
| 2024/10/08 | 1,291 | 1,315 | 1,281 | 1,310 | 926,700 |
| 2024/10/07 | 1,300 | 1,317 | 1,285 | 1,298 | 1,161,700 |
| 2024/10/04 | 1,287 | 1,295 | 1,258 | 1,285 | 1,624,100 |
| 2024/10/03 | 1,330 | 1,342 | 1,301 | 1,306 | 960,100 |
| 2024/10/02 | 1,321 | 1,347 | 1,301 | 1,301 | 976,900 |
| 2024/10/01 | 1,347 | 1,351 | 1,328 | 1,338 | 792,400 |
| 2024/09/30 | 1,340 | 1,362 | 1,336 | 1,345 | 1,324,000 |
| 2024/09/27 | 1,410 | 1,418 | 1,343 | 1,358 | 1,959,400 |
| 2024/09/26 | 1,375 | 1,419 | 1,374 | 1,419 | 2,041,600 |
| 2024/09/25 | 1,369 | 1,378 | 1,342 | 1,357 | 1,084,900 |
| 2024/09/24 | 1,370 | 1,375 | 1,345 | 1,371 | 1,386,300 |
| 2024/09/20 | 1,373 | 1,392 | 1,343 | 1,354 | 2,005,300 |
| 2024/09/19 | 1,353 | 1,364 | 1,337 | 1,353 | 1,221,200 |
| 2024/09/18 | 1,328 | 1,360 | 1,311 | 1,326 | 1,296,500 |
| 2024/09/17 | 1,300 | 1,326 | 1,285 | 1,316 | 1,159,500 |
| 2024/09/13 | 1,320 | 1,320 | 1,291 | 1,293 | 968,300 |
| 2024/09/12 | 1,305 | 1,344 | 1,305 | 1,321 | 1,383,300 |
| 2024/09/11 | 1,314 | 1,320 | 1,272 | 1,279 | 1,273,600 |
| 2024/09/10 | 1,295 | 1,340 | 1,290 | 1,309 | 2,221,100 |
| 2024/09/09 | 1,246 | 1,294 | 1,245 | 1,284 | 1,673,200 |
| 2024/09/06 | 1,317 | 1,318 | 1,245 | 1,280 | 2,047,700 |
| 2024/09/05 | 1,263 | 1,305 | 1,254 | 1,303 | 1,516,300 |
| 2024/09/04 | 1,305 | 1,330 | 1,276 | 1,286 | 2,069,400 |
| 2024/09/03 | 1,273 | 1,347 | 1,265 | 1,331 | 2,135,500 |
| 2024/09/02 | 1,320 | 1,325 | 1,290 | 1,302 | 1,583,500 |
| 2024/08/30 | 1,290 | 1,319 | 1,268 | 1,315 | 2,860,100 |
| 2024/08/29 | 1,240 | 1,296 | 1,230 | 1,286 | 3,452,600 |
| 2024/08/28 | 1,250 | 1,252 | 1,225 | 1,235 | 1,134,700 |
| 2024/08/27 | 1,239 | 1,260 | 1,227 | 1,260 | 1,205,600 |
| 2024/08/26 | 1,242 | 1,263 | 1,220 | 1,239 | 1,939,500 |
| 2024/08/23 | 1,256 | 1,273 | 1,244 | 1,257 | 2,297,100 |
| 2024/08/22 | 1,218 | 1,243 | 1,190 | 1,239 | 2,206,900 |
| 2024/08/21 | 1,190 | 1,220 | 1,181 | 1,207 | 1,954,700 |
| 2024/08/20 | 1,170 | 1,206 | 1,169 | 1,189 | 1,970,800 |
| 2024/08/19 | 1,150 | 1,189 | 1,132 | 1,162 | 1,828,700 |
| 2024/08/16 | 1,149 | 1,162 | 1,134 | 1,148 | 1,854,000 |
| 2024/08/15 | 1,128 | 1,147 | 1,115 | 1,133 | 1,406,700 |
| 2024/08/14 | 1,108 | 1,134 | 1,075 | 1,122 | 2,148,000 |
| 2024/08/13 | 1,046 | 1,104 | 1,025 | 1,103 | 2,426,800 |
| 2024/08/09 | 1,063 | 1,085 | 1,035 | 1,072 | 2,484,300 |
| 2024/08/08 | 1,012 | 1,076 | 1,011 | 1,053 | 2,580,500 |
| 2024/08/07 | 1,067 | 1,090 | 1,013 | 1,019 | 4,676,800 |
| 2024/08/06 | 976 | 1,055 | 957 | 1,055 | 5,082,900 |
| 2024/08/05 | 980 | 1,027 | 878 | 905 | 11,227,300 |
| 2024/08/02 | 940 | 1,010 | 940 | 1,010 | 7,757,200 |
| 2024/08/01 | 917 | 917 | 854 | 860 | 2,305,600 |
| 2024/07/31 | 888 | 929 | 876 | 929 | 1,133,400 |
| 2024/07/30 | 883 | 903 | 878 | 897 | 1,125,500 |
| 2024/07/29 | 888 | 898 | 876 | 889 | 560,900 |
| 2024/07/26 | 883 | 890 | 861 | 873 | 1,103,100 |
| 2024/07/25 | 905 | 913 | 884 | 889 | 1,234,100 |
| 2024/07/24 | 911 | 937 | 904 | 915 | 1,359,400 |
| 2024/07/23 | 901 | 916 | 892 | 902 | 716,400 |
| 2024/07/22 | 914 | 917 | 890 | 896 | 704,300 |
| 2024/07/19 | 918 | 918 | 890 | 909 | 950,400 |
| 2024/07/18 | 919 | 942 | 916 | 925 | 1,354,000 |
| 2024/07/17 | 892 | 919 | 892 | 919 | 1,030,400 |
| 2024/07/16 | 910 | 911 | 889 | 889 | 536,000 |
| 2024/07/12 | 880 | 911 | 876 | 901 | 1,022,400 |
| 2024/07/11 | 880 | 893 | 877 | 889 | 810,800 |
| 2024/07/10 | 884 | 901 | 861 | 873 | 1,158,100 |
| 2024/07/09 | 877 | 888 | 872 | 884 | 695,400 |
| 2024/07/08 | 863 | 883 | 850 | 875 | 679,800 |
| 2024/07/05 | 870 | 871 | 851 | 865 | 1,140,100 |
| 2024/07/04 | 882 | 882 | 861 | 868 | 1,210,000 |
| 2024/07/03 | 883 | 899 | 882 | 884 | 989,100 |
| 2024/07/02 | 890 | 893 | 871 | 879 | 1,368,200 |
| 2024/07/01 | 935 | 935 | 898 | 899 | 1,209,900 |
| 2024/06/28 | 948 | 956 | 926 | 932 | 681,400 |
| 2024/06/27 | 939 | 942 | 929 | 939 | 695,400 |
| 2024/06/26 | 922 | 939 | 916 | 938 | 826,500 |
| 2024/06/25 | 921 | 941 | 919 | 926 | 798,700 |
| 2024/06/24 | 970 | 972 | 921 | 924 | 1,526,000 |
| 2024/06/21 | 940 | 975 | 939 | 956 | 2,469,900 |
| 2024/06/20 | 897 | 937 | 897 | 937 | 1,149,400 |
| 2024/06/19 | 906 | 909 | 890 | 908 | 735,400 |
| 2024/06/18 | 884 | 905 | 874 | 899 | 996,500 |
| 2024/06/17 | 917 | 924 | 883 | 888 | 1,335,500 |
| 2024/06/14 | 898 | 930 | 895 | 930 | 1,067,000 |
| 2024/06/13 | 920 | 920 | 901 | 907 | 774,000 |
| 2024/06/12 | 906 | 927 | 904 | 918 | 838,000 |
| 2024/06/11 | 946 | 963 | 914 | 918 | 2,200,000 |
| 2024/06/10 | 924 | 939 | 921 | 939 | 1,016,600 |
| 2024/06/07 | 915 | 931 | 914 | 926 | 1,679,800 |
| 2024/06/06 | 888 | 913 | 883 | 913 | 1,235,400 |
| 2024/06/05 | 870 | 898 | 870 | 882 | 1,237,500 |
| 2024/06/04 | 878 | 885 | 869 | 877 | 871,900 |
| 2024/06/03 | 869 | 895 | 866 | 886 | 1,353,700 |
| 2024/05/31 | 839 | 862 | 832 | 862 | 1,837,400 |
| 2024/05/30 | 836 | 837 | 802 | 825 | 1,114,400 |
| 2024/05/29 | 855 | 866 | 837 | 841 | 1,483,800 |
| 2024/05/28 | 830 | 849 | 828 | 843 | 830,500 |
| 2024/05/27 | 834 | 838 | 822 | 828 | 554,000 |
| 2024/05/24 | 825 | 833 | 809 | 828 | 1,052,600 |
| 2024/05/23 | 834 | 849 | 826 | 844 | 992,200 |
| 2024/05/22 | 828 | 849 | 826 | 834 | 1,140,200 |
| 2024/05/21 | 828 | 841 | 827 | 830 | 745,600 |
| 2024/05/20 | 817 | 833 | 816 | 828 | 829,800 |
| 2024/05/17 | 830 | 845 | 822 | 822 | 814,100 |
| 2024/05/16 | 826 | 839 | 825 | 831 | 932,300 |
| 2024/05/15 | 816 | 831 | 816 | 829 | 691,100 |
| 2024/05/14 | 821 | 827 | 815 | 816 | 711,800 |
| 2024/05/13 | 806 | 823 | 795 | 821 | 1,047,400 |
| 2024/05/10 | 852 | 854 | 818 | 820 | 1,398,600 |
| 2024/05/09 | 827 | 856 | 824 | 846 | 1,260,100 |
| 2024/05/08 | 830 | 845 | 826 | 829 | 2,365,200 |
| 2024/05/07 | 811 | 814 | 791 | 804 | 1,249,500 |
| 2024/05/02 | 822 | 829 | 797 | 802 | 1,251,100 |
| 2024/05/01 | 802 | 837 | 798 | 822 | 1,821,600 |
| 2024/04/30 | 797 | 831 | 776 | 804 | 4,083,400 |
| 2024/04/26 | 818 | 833 | 810 | 827 | 1,968,100 |
| 2024/04/25 | 820 | 826 | 806 | 806 | 1,792,300 |
| 2024/04/24 | 840 | 855 | 821 | 826 | 2,902,600 |
| 2024/04/23 | 854 | 887 | 837 | 844 | 5,008,100 |
| 2024/04/22 | 845 | 849 | 835 | 839 | 822,900 |
| 2024/04/19 | 852 | 858 | 831 | 842 | 1,521,800 |
| 2024/04/18 | 860 | 872 | 852 | 861 | 1,710,800 |
| 2024/04/17 | 880 | 880 | 853 | 865 | 1,338,200 |
| 2024/04/16 | 901 | 906 | 871 | 877 | 1,737,600 |
| 2024/04/15 | 905 | 921 | 889 | 913 | 1,204,000 |
| 2024/04/12 | 915 | 926 | 910 | 920 | 708,900 |
| 2024/04/11 | 913 | 915 | 904 | 912 | 691,300 |
| 2024/04/10 | 926 | 926 | 915 | 923 | 600,300 |
| 2024/04/09 | 922 | 933 | 916 | 927 | 869,400 |
| 2024/04/08 | 925 | 929 | 912 | 918 | 704,700 |
| 2024/04/05 | 921 | 928 | 904 | 918 | 1,143,600 |
| 2024/04/04 | 935 | 942 | 924 | 935 | 1,126,300 |
| 2024/04/03 | 918 | 935 | 910 | 928 | 968,200 |
| 2024/04/02 | 926 | 947 | 924 | 928 | 776,000 |
| 2024/04/01 | 945 | 945 | 924 | 926 | 842,900 |
| 2024/03/29 | 933 | 948 | 923 | 944 | 876,400 |
| 2024/03/28 | 933 | 951 | 921 | 928 | 1,156,100 |
| 2024/03/27 | 942 | 948 | 929 | 944 | 1,026,600 |
| 2024/03/26 | 940 | 942 | 920 | 929 | 1,434,900 |
| 2024/03/25 | 962 | 963 | 940 | 954 | 1,325,600 |
| 2024/03/22 | 938 | 966 | 934 | 962 | 1,628,300 |
| 2024/03/21 | 945 | 952 | 933 | 940 | 1,592,400 |
| 2024/03/19 | 911 | 926 | 905 | 924 | 1,973,700 |
| 2024/03/18 | 905 | 917 | 893 | 917 | 1,722,500 |
| 2024/03/15 | 899 | 914 | 882 | 890 | 2,414,200 |
| 2024/03/14 | 865 | 895 | 859 | 895 | 2,314,100 |
| 2024/03/13 | 870 | 872 | 833 | 855 | 2,520,300 |
| 2024/03/12 | 849 | 867 | 836 | 866 | 1,670,800 |
| 2024/03/11 | 869 | 872 | 845 | 855 | 2,075,800 |
| 2024/03/08 | 874 | 926 | 871 | 875 | 3,396,600 |
| 2024/03/07 | 886 | 908 | 868 | 878 | 3,340,800 |
| 2024/03/06 | 834 | 887 | 833 | 887 | 2,343,700 |
| 2024/03/05 | 830 | 850 | 821 | 843 | 1,490,400 |
| 2024/03/04 | 870 | 878 | 827 | 837 | 2,544,300 |
| 2024/03/01 | 830 | 874 | 818 | 866 | 3,995,400 |
| 2024/02/29 | 753 | 830 | 750 | 830 | 5,821,700 |
| 2024/02/28 | 732 | 755 | 731 | 751 | 1,572,300 |
| 2024/02/27 | 737 | 752 | 731 | 734 | 1,541,900 |
| 2024/02/26 | 720 | 746 | 718 | 737 | 1,844,600 |
| 2024/02/22 | 708 | 714 | 705 | 713 | 707,800 |
| 2024/02/21 | 705 | 709 | 701 | 708 | 637,400 |
| 2024/02/20 | 714 | 719 | 705 | 707 | 1,005,200 |
| 2024/02/19 | 706 | 718 | 703 | 715 | 1,103,800 |
| 2024/02/16 | 700 | 712 | 695 | 708 | 1,879,900 |
| 2024/02/15 | 716 | 721 | 700 | 700 | 1,052,300 |
| 2024/02/14 | 710 | 722 | 705 | 713 | 2,129,400 |
| 2024/02/13 | 716 | 717 | 696 | 708 | 2,620,900 |
| 2024/02/09 | 687 | 729 | 687 | 724 | 5,175,500 |
| 2024/02/08 | 647 | 661 | 641 | 654 | 1,435,400 |
| 2024/02/07 | 635 | 659 | 631 | 657 | 1,928,000 |
| 2024/02/06 | 669 | 669 | 642 | 643 | 2,784,500 |
| 2024/02/05 | 687 | 688 | 661 | 673 | 2,042,900 |
| 2024/02/02 | 682 | 702 | 649 | 673 | 5,737,400 |
| 2024/02/01 | 715 | 732 | 712 | 722 | 1,846,600 |
| 2024/01/31 | 720 | 723 | 713 | 723 | 1,262,800 |
| 2024/01/30 | 733 | 735 | 721 | 724 | 1,141,800 |
| 2024/01/29 | 723 | 738 | 721 | 731 | 1,918,900 |
| 2024/01/26 | 765 | 766 | 717 | 718 | 3,374,800 |
| 2024/01/25 | 768 | 782 | 765 | 769 | 1,289,800 |
| 2024/01/24 | 769 | 776 | 764 | 769 | 948,900 |
| 2024/01/23 | 780 | 791 | 766 | 769 | 2,029,100 |
| 2024/01/22 | 758 | 776 | 754 | 776 | 1,384,000 |
| 2024/01/19 | 753 | 766 | 749 | 755 | 1,518,000 |
| 2024/01/18 | 741 | 747 | 732 | 744 | 1,188,600 |
| 2024/01/17 | 742 | 755 | 740 | 741 | 1,397,300 |
| 2024/01/16 | 748 | 748 | 735 | 738 | 1,160,500 |
| 2024/01/15 | 738 | 748 | 735 | 747 | 1,005,900 |
| 2024/01/12 | 763 | 763 | 734 | 735 | 1,361,000 |
| 2024/01/11 | 752 | 757 | 746 | 751 | 1,189,900 |
| 2024/01/10 | 758 | 764 | 744 | 746 | 1,427,900 |
| 2024/01/09 | 757 | 771 | 756 | 762 | 1,423,900 |
| 2024/01/05 | 752 | 756 | 745 | 753 | 809,700 |
| 2024/01/04 | 734 | 755 | 726 | 753 | 1,416,600 |