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
2026/06/26 1,096 1,103 1,086 1,090 779,100
2026/06/25 1,121 1,123 1,094 1,102 728,500
2026/06/24 1,091 1,113 1,087 1,105 710,900
2026/06/23 1,105 1,122 1,097 1,102 946,600
2026/06/22 1,119 1,135 1,105 1,111 852,600
2026/06/19 1,133 1,149 1,109 1,121 1,291,700
2026/06/18 1,096 1,125 1,096 1,117 716,600
2026/06/17 1,095 1,109 1,084 1,094 743,600
2026/06/16 1,098 1,103 1,077 1,081 923,100
2026/06/15 1,089 1,103 1,076 1,098 1,880,000
2026/06/12 1,133 1,133 1,070 1,078 1,464,200
2026/06/11 1,087 1,125 1,080 1,110 1,313,100
2026/06/10 1,203 1,205 1,143 1,149 972,400
2026/06/09 1,215 1,219 1,169 1,191 1,057,400
2026/06/08 1,227 1,248 1,161 1,200 1,379,800
2026/06/05 1,270 1,280 1,243 1,257 953,300
2026/06/04 1,246 1,264 1,215 1,259 1,511,600
2026/06/03 1,125 1,252 1,120 1,241 2,078,900
2026/06/02 1,124 1,144 1,093 1,137 995,500
2026/06/01 1,100 1,139 1,078 1,128 1,972,600
2026/05/29 1,140 1,140 1,113 1,113 1,482,500
2026/05/28 1,131 1,153 1,112 1,130 2,058,800
2026/05/27 1,094 1,136 1,083 1,130 2,441,000
2026/05/26 1,112 1,112 1,070 1,090 2,766,400
2026/05/25 1,111 1,135 1,101 1,119 1,343,100
2026/05/22 1,116 1,116 1,083 1,093 1,641,500
2026/05/21 1,105 1,118 1,087 1,108 1,109,800
2026/05/20 1,163 1,173 1,087 1,090 1,400,600
2026/05/19 1,141 1,153 1,128 1,153 907,600
2026/05/18 1,153 1,161 1,119 1,138 765,100
2026/05/15 1,160 1,175 1,149 1,161 759,400
2026/05/14 1,106 1,148 1,091 1,139 1,392,500
2026/05/13 1,117 1,131 1,104 1,120 1,038,300
2026/05/12 1,123 1,135 1,107 1,118 1,266,400
2026/05/11 1,094 1,134 1,091 1,127 1,544,700
2026/05/08 1,066 1,099 1,047 1,096 2,124,900
2026/05/07 1,158 1,170 1,058 1,079 3,591,000
2026/05/01 1,172 1,187 1,147 1,172 917,900
2026/04/30 1,173 1,196 1,165 1,183 937,700
2026/04/28 1,200 1,209 1,184 1,203 902,800
2026/04/27 1,185 1,204 1,175 1,194 709,500
2026/04/24 1,188 1,196 1,177 1,180 738,100
2026/04/23 1,215 1,237 1,192 1,202 626,100
2026/04/22 1,246 1,247 1,229 1,239 544,700
2026/04/21 1,265 1,265 1,240 1,256 446,500
2026/04/20 1,287 1,288 1,246 1,258 544,300
2026/04/17 1,284 1,294 1,272 1,272 839,500
2026/04/16 1,285 1,298 1,279 1,288 800,900
2026/04/15 1,278 1,286 1,266 1,267 737,300
2026/04/14 1,245 1,262 1,242 1,256 608,600
2026/04/13 1,228 1,237 1,220 1,220 544,300
2026/04/10 1,245 1,257 1,230 1,242 597,000
2026/04/09 1,266 1,269 1,239 1,242 786,100
2026/04/08 1,247 1,269 1,242 1,268 847,400
2026/04/07 1,233 1,239 1,222 1,223 415,300
2026/04/06 1,220 1,242 1,212 1,231 456,900
2026/04/03 1,207 1,233 1,206 1,224 696,800
2026/03/27 1,171 1,174 1,154 1,163 704,300
2026/03/26 1,171 1,192 1,163 1,171 621,100
2026/03/25 1,172 1,185 1,170 1,175 735,700
2026/03/24 1,159 1,160 1,138 1,150 670,100
2026/03/23 1,111 1,135 1,109 1,117 856,100
2026/03/19 1,167 1,210 1,162 1,171 1,081,100
2026/03/18 1,180 1,183 1,165 1,178 668,300
2026/03/17 1,175 1,183 1,164 1,164 672,900
2026/03/16 1,193 1,206 1,156 1,159 810,900
2026/03/13 1,163 1,203 1,163 1,194 918,900
2026/03/12 1,195 1,203 1,181 1,192 777,300
2026/03/11 1,183 1,218 1,180 1,218 1,367,200
2026/03/10 1,142 1,171 1,141 1,161 1,081,600
2026/03/09 1,140 1,146 1,107 1,134 1,402,700
2026/03/06 1,189 1,206 1,188 1,203 762,800
2026/03/05 1,211 1,219 1,183 1,187 1,155,900
2026/03/04 1,197 1,221 1,153 1,168 1,545,100
2026/03/03 1,279 1,280 1,213 1,222 1,272,700
2026/03/02 1,276 1,293 1,269 1,281 845,600
2026/02/27 1,280 1,307 1,276 1,301 1,040,800
2026/02/26 1,287 1,291 1,271 1,279 760,200
2026/02/25 1,265 1,290 1,258 1,273 1,351,800
2026/02/24 1,284 1,304 1,250 1,271 1,978,900
2026/02/20 1,320 1,368 1,315 1,335 1,557,000
2026/02/19 1,312 1,371 1,310 1,341 2,181,500
2026/02/18 1,296 1,323 1,293 1,304 1,533,500
2026/02/17 1,285 1,299 1,260 1,282 1,348,200
2026/02/16 1,253 1,272 1,243 1,265 943,100
2026/02/13 1,272 1,278 1,242 1,245 1,122,300
2026/02/12 1,296 1,298 1,267 1,273 1,210,200
2026/02/10 1,257 1,311 1,250 1,311 1,389,900
2026/02/09 1,276 1,281 1,224 1,240 1,129,000
2026/02/06 1,222 1,254 1,218 1,246 1,051,200
2026/02/05 1,221 1,246 1,209 1,221 1,396,400
2026/02/04 1,219 1,225 1,158 1,208 3,034,400
2026/02/03 1,246 1,257 1,234 1,249 882,300
2026/02/02 1,281 1,286 1,225 1,234 1,187,400
2026/01/30 1,263 1,263 1,237 1,251 727,700
2026/01/29 1,230 1,261 1,229 1,253 604,100
2026/01/28 1,241 1,247 1,223 1,230 695,800
2026/01/27 1,260 1,269 1,246 1,258 1,115,900
2026/01/26 1,265 1,283 1,255 1,259 763,500
2026/01/23 1,294 1,297 1,275 1,290 571,000
2026/01/22 1,295 1,312 1,290 1,300 742,300
2026/01/21 1,260 1,291 1,260 1,282 659,900
2026/01/20 1,331 1,343 1,283 1,285 1,022,200
2026/01/19 1,311 1,337 1,301 1,337 718,100
2026/01/16 1,295 1,330 1,295 1,323 1,114,000
2026/01/15 1,272 1,308 1,270 1,295 975,500
2026/01/14 1,280 1,280 1,263 1,277 548,900
2026/01/13 1,281 1,292 1,264 1,273 1,103,200
2026/01/09 1,248 1,268 1,242 1,260 648,400
2026/01/08 1,249 1,258 1,228 1,232 859,100
2026/01/07 1,250 1,278 1,248 1,263 845,700
2026/01/06 1,228 1,277 1,222 1,268 1,296,300
2026/01/05 1,210 1,224 1,200 1,215 897,600

このページの先頭へ