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

ＫＰＰグループホールディングス(9274)の株価時系列情報

ＫＰＰグループホールディングス(9274)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
2026/08/14 1,080 1,096 1,075 1,095 220,900
2026/08/13 1,070 1,090 1,067 1,085 210,900
2026/08/12 1,065 1,071 1,047 1,063 257,200
2026/08/10 1,118 1,121 1,055 1,067 339,500
2026/08/07 1,098 1,120 1,095 1,118 186,300
2026/08/06 1,095 1,104 1,084 1,094 169,300
2026/08/05 1,096 1,107 1,092 1,098 163,000
2026/08/04 1,099 1,107 1,089 1,092 177,800
2026/08/03 1,106 1,106 1,076 1,100 220,300
2026/07/31 1,120 1,123 1,099 1,110 233,900
2026/07/30 1,086 1,124 1,085 1,124 384,400
2026/07/29 1,092 1,101 1,079 1,098 236,000
2026/07/28 1,108 1,108 1,089 1,092 237,000
2026/07/27 1,095 1,118 1,094 1,112 288,700
2026/07/24 1,095 1,099 1,080 1,088 176,000
2026/07/23 1,110 1,115 1,097 1,103 230,700
2026/07/22 1,103 1,116 1,087 1,109 542,100
2026/07/21 1,053 1,076 1,051 1,073 228,400
2026/07/17 1,076 1,087 1,040 1,047 205,500
2026/07/16 1,099 1,100 1,081 1,088 153,100
2026/07/15 1,069 1,098 1,068 1,095 235,700
2026/07/14 1,036 1,073 1,036 1,069 295,900
2026/07/13 1,040 1,047 1,028 1,036 169,100
2026/07/10 1,045 1,048 1,029 1,032 165,800
2026/07/09 1,033 1,044 1,032 1,041 137,600
2026/07/08 1,030 1,042 1,022 1,034 142,900
2026/07/07 1,015 1,045 1,015 1,030 189,600
2026/07/06 1,031 1,034 1,006 1,012 155,400
2026/07/03 1,020 1,032 1,016 1,032 133,400
2026/07/02 1,015 1,032 1,013 1,021 154,300
2026/07/01 1,030 1,036 1,007 1,007 268,600
2026/06/30 1,023 1,043 1,021 1,028 183,100
2026/06/29 1,015 1,023 1,001 1,023 161,300
2026/06/26 1,013 1,025 1,002 1,009 110,100
2026/06/25 1,001 1,019 1,001 1,007 133,700
2026/06/24 999 1,014 996 1,007 80,600
2026/06/23 1,005 1,016 1,002 1,008 120,500
2026/06/22 1,036 1,036 998 1,010 233,100
2026/06/19 1,043 1,062 1,018 1,018 622,200
2026/06/18 971 982 965 968 105,100
2026/06/17 982 998 973 973 141,400
2026/06/16 964 975 954 970 161,400
2026/06/15 969 978 965 976 110,800
2026/06/12 944 960 944 949 160,000
2026/06/11 942 946 927 939 171,100
2026/06/10 930 947 929 943 168,600
2026/06/09 931 945 930 930 172,800
2026/06/08 922 937 917 931 174,300
2026/06/05 920 945 920 935 144,500
2026/06/04 932 940 915 923 187,000
2026/06/03 936 940 918 933 213,700
2026/06/02 965 965 915 932 327,600
2026/06/01 1,006 1,006 972 972 332,500
2026/05/29 1,025 1,026 1,001 1,010 163,800
2026/05/28 1,032 1,032 1,007 1,021 163,900
2026/05/27 1,050 1,062 1,027 1,028 236,600
2026/05/26 1,048 1,053 1,024 1,050 227,100
2026/05/25 1,015 1,056 1,010 1,041 525,500
2026/05/22 1,078 1,080 988 1,007 794,200
2026/05/21 999 1,051 990 1,050 332,000
2026/05/20 979 986 968 984 243,500
2026/05/19 973 984 952 977 263,000
2026/05/18 980 1,000 969 971 320,100
2026/05/15 1,008 1,047 945 971 685,000
2026/05/14 1,022 1,028 964 1,023 323,000
2026/05/13 1,003 1,009 981 1,000 292,100
2026/05/12 1,011 1,019 999 1,003 189,300
2026/05/11 1,000 1,022 996 1,011 400,500
2026/05/08 987 1,000 975 997 224,500
2026/05/07 980 1,000 976 992 246,000
2026/05/01 970 979 958 974 165,900
2026/04/30 953 970 947 967 177,200
2026/04/28 954 960 943 958 403,600
2026/04/27 956 963 927 939 355,900
2026/04/24 941 952 936 941 131,700
2026/04/23 964 972 933 941 233,600
2026/04/22 990 990 971 971 166,300
2026/04/21 984 998 982 990 255,300
2026/04/20 972 983 935 978 312,800
2026/04/17 968 984 968 976 214,900
2026/04/16 960 969 951 964 239,100
2026/04/15 945 970 944 964 357,500
2026/04/14 913 935 911 931 154,700
2026/04/13 922 923 905 914 133,700
2026/04/10 926 930 908 915 180,600
2026/04/09 921 928 911 914 194,600
2026/04/08 920 925 909 912 178,800
2026/04/07 910 917 902 908 112,400
2026/04/06 910 911 900 902 148,900
2026/04/03 894 906 894 903 70,600
2026/03/27 879 890 876 882 698,200
2026/03/26 880 888 871 881 375,900
2026/03/25 876 882 872 879 236,800
2026/03/24 861 867 855 861 247,200
2026/03/23 850 853 831 842 530,300
2026/03/19 877 883 867 867 356,300
2026/03/18 883 891 881 891 195,000
2026/03/17 872 883 872 872 213,100
2026/03/16 871 883 867 869 341,500
2026/03/13 883 890 877 877 299,100
2026/03/12 900 905 887 887 356,900
2026/03/11 910 915 899 899 159,500
2026/03/10 895 907 888 902 217,800
2026/03/09 866 887 854 881 481,100
2026/03/06 899 910 890 910 253,000
2026/03/05 905 921 901 906 231,300
2026/03/04 892 892 866 879 435,500
2026/03/03 926 928 902 907 270,200
2026/03/02 914 930 906 925 421,700
2026/02/27 926 940 923 935 294,900
2026/02/26 932 939 924 925 304,800
2026/02/25 915 938 903 927 286,600
2026/02/24 900 926 900 920 357,500
2026/02/20 902 916 898 907 286,600
2026/02/19 915 916 906 909 137,300
2026/02/18 904 914 901 910 142,200
2026/02/17 909 918 894 901 185,400
2026/02/16 913 916 886 913 312,600
2026/02/13 922 928 899 912 264,700
2026/02/12 930 935 923 929 256,800
2026/02/10 915 929 915 929 163,200
2026/02/09 926 927 916 918 237,600
2026/02/06 915 923 911 919 118,900
2026/02/05 922 922 909 917 151,800
2026/02/04 909 923 909 912 220,400
2026/02/03 887 909 883 906 274,100
2026/02/02 885 896 876 877 234,600
2026/01/30 879 884 875 883 161,800
2026/01/29 868 880 857 875 175,100
2026/01/28 867 880 857 870 202,400
2026/01/27 855 870 848 867 220,500
2026/01/26 865 867 853 857 212,100
2026/01/23 884 887 874 875 201,200
2026/01/22 865 886 864 885 193,900
2026/01/21 865 869 848 864 175,300
2026/01/20 877 878 866 868 215,700
2026/01/19 884 884 866 878 192,200
2026/01/16 879 887 871 884 227,600
2026/01/15 870 882 870 878 227,100
2026/01/14 874 879 868 868 299,100
2026/01/13 870 876 862 871 280,900
2026/01/09 855 867 855 863 170,100
2026/01/08 860 869 852 855 189,600
2026/01/07 849 865 845 860 247,600
2026/01/06 840 867 837 850 499,400
2026/01/05 829 841 826 836 202,300
2025/12/30 832 837 824 824 118,300
2025/12/29 808 834 806 833 354,700
2025/12/26 800 806 797 806 190,800
2025/12/25 792 804 791 800 147,200
2025/12/24 801 808 790 792 173,900
2025/12/23 798 804 795 803 211,400
2025/12/22 797 802 791 795 235,400
2025/12/19 780 797 777 794 252,800
2025/12/18 769 779 765 776 138,400
2025/12/17 772 773 765 771 118,900
2025/12/16 772 773 767 773 172,900
2025/12/15 763 774 762 767 171,500
2025/12/12 749 768 746 763 269,000
2025/12/11 748 750 739 741 139,900
2025/12/10 743 753 741 746 216,400
2025/12/09 742 744 733 737 131,800
2025/12/08 726 748 726 743 306,800
2025/12/05 733 736 726 726 156,800
2025/12/04 728 735 726 735 171,800
2025/12/03 725 733 724 731 200,700
2025/12/02 731 732 721 721 149,800
2025/12/01 750 751 730 731 212,500
2025/11/28 746 751 744 750 159,900
2025/11/27 750 753 742 744 190,900
2025/11/26 750 754 744 747 248,900
2025/11/25 735 749 731 748 249,700
2025/11/21 709 727 709 722 249,400
2025/11/20 716 717 711 712 204,400
2025/11/19 712 718 707 707 210,800
2025/11/18 708 722 705 710 310,100
2025/11/17 749 753 710 711 666,700
2025/11/14 785 789 780 780 157,800
2025/11/13 786 795 786 788 116,300
2025/11/12 781 789 777 785 179,300
2025/11/11 790 790 766 772 130,900
2025/11/10 782 788 778 781 146,500
2025/11/07 767 777 766 777 110,000
2025/11/06 768 780 765 773 109,300
2025/11/05 769 774 753 762 145,700
2025/11/04 761 782 758 772 185,100
2025/10/31 771 773 758 763 199,300
2025/10/30 770 783 767 771 1,081,800
2025/10/29 784 789 765 767 179,200
2025/10/28 808 813 783 784 149,900
2025/10/27 804 812 804 812 134,000
2025/10/24 805 811 799 801 173,000
2025/10/23 792 803 792 799 129,800
2025/10/22 785 797 783 792 181,400
2025/10/21 789 794 786 786 135,800
2025/10/20 782 796 779 789 120,800
2025/10/17 770 773 765 769 84,500
2025/10/16 772 776 769 771 94,900
2025/10/15 752 764 752 762 104,900
2025/10/14 740 754 738 746 151,500

このページの先頭へ