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 |
|---|---|---|---|---|---|
| 2025/06/13 | 705 | 707 | 691 | 694 | 221,500 |
| 2025/06/12 | 713 | 716 | 705 | 708 | 139,500 |
| 2025/06/11 | 713 | 714 | 704 | 711 | 206,700 |
| 2025/06/10 | 717 | 719 | 708 | 709 | 164,400 |
| 2025/06/09 | 734 | 736 | 712 | 714 | 191,000 |
| 2025/06/06 | 727 | 741 | 727 | 732 | 240,700 |
| 2025/06/05 | 720 | 730 | 719 | 727 | 170,500 |
| 2025/06/04 | 717 | 725 | 717 | 722 | 124,200 |
| 2025/06/03 | 720 | 723 | 719 | 720 | 110,200 |
| 2025/06/02 | 717 | 723 | 715 | 720 | 262,200 |
| 2025/05/30 | 709 | 725 | 708 | 722 | 245,100 |
| 2025/05/29 | 709 | 719 | 709 | 712 | 225,100 |
| 2025/05/28 | 705 | 713 | 705 | 709 | 232,200 |
| 2025/05/27 | 695 | 705 | 695 | 703 | 196,600 |
| 2025/05/26 | 693 | 698 | 693 | 693 | 177,400 |
| 2025/05/23 | 677 | 699 | 675 | 690 | 708,100 |
| 2025/05/22 | 675 | 685 | 672 | 681 | 368,700 |
| 2025/05/21 | 689 | 691 | 679 | 679 | 236,900 |
| 2025/05/20 | 694 | 696 | 681 | 681 | 225,600 |
| 2025/05/19 | 678 | 694 | 678 | 687 | 264,300 |
| 2025/05/16 | 680 | 684 | 675 | 680 | 171,000 |
| 2025/05/15 | 681 | 695 | 676 | 679 | 319,700 |
| 2025/05/14 | 695 | 699 | 684 | 690 | 370,800 |
| 2025/05/13 | 680 | 685 | 675 | 675 | 276,300 |
| 2025/05/12 | 669 | 675 | 664 | 674 | 161,300 |
| 2025/05/09 | 659 | 667 | 659 | 664 | 138,000 |
| 2025/05/08 | 659 | 662 | 651 | 656 | 132,700 |
| 2025/05/07 | 651 | 662 | 651 | 660 | 151,800 |
| 2025/05/02 | 652 | 657 | 648 | 651 | 137,500 |
| 2025/05/01 | 650 | 657 | 645 | 653 | 200,100 |
| 2025/04/30 | 655 | 656 | 645 | 652 | 127,500 |
| 2025/04/28 | 653 | 657 | 649 | 655 | 450,700 |
| 2025/04/25 | 649 | 653 | 644 | 653 | 123,200 |
| 2025/04/24 | 648 | 652 | 642 | 646 | 134,000 |
| 2025/04/23 | 645 | 651 | 641 | 648 | 180,600 |
| 2025/04/22 | 633 | 640 | 632 | 639 | 164,500 |
| 2025/04/21 | 629 | 633 | 620 | 631 | 246,500 |
| 2025/04/18 | 615 | 628 | 615 | 628 | 147,100 |
| 2025/04/17 | 609 | 612 | 607 | 611 | 129,200 |
| 2025/04/16 | 612 | 614 | 605 | 610 | 135,000 |
| 2025/04/15 | 615 | 615 | 608 | 610 | 132,900 |
| 2025/04/14 | 609 | 612 | 602 | 610 | 299,200 |
| 2025/04/11 | 580 | 608 | 570 | 604 | 414,600 |
| 2025/04/10 | 611 | 613 | 596 | 600 | 413,800 |
| 2025/04/09 | 585 | 585 | 566 | 575 | 408,400 |
| 2025/04/08 | 581 | 603 | 581 | 602 | 325,900 |
| 2025/04/07 | 550 | 574 | 541 | 561 | 787,500 |
| 2025/04/04 | 626 | 632 | 588 | 603 | 722,000 |
| 2025/04/03 | 648 | 658 | 642 | 646 | 431,900 |
| 2025/04/02 | 671 | 677 | 667 | 675 | 516,000 |
| 2025/04/01 | 661 | 672 | 658 | 668 | 392,500 |
| 2025/03/31 | 658 | 660 | 647 | 654 | 381,600 |
| 2025/03/28 | 672 | 681 | 670 | 671 | 572,600 |
| 2025/03/27 | 685 | 696 | 682 | 694 | 558,700 |
| 2025/03/26 | 686 | 690 | 678 | 688 | 520,300 |
| 2025/03/25 | 694 | 695 | 684 | 690 | 301,600 |
| 2025/03/24 | 694 | 694 | 682 | 685 | 441,600 |
| 2025/03/21 | 695 | 699 | 689 | 689 | 387,700 |
| 2025/03/19 | 695 | 700 | 693 | 694 | 247,500 |
| 2025/03/18 | 697 | 702 | 692 | 695 | 298,400 |
| 2025/03/17 | 683 | 692 | 682 | 690 | 293,800 |
| 2025/03/14 | 673 | 677 | 670 | 675 | 226,200 |
| 2025/03/13 | 674 | 680 | 673 | 677 | 220,300 |
| 2025/03/12 | 666 | 674 | 660 | 672 | 303,600 |
| 2025/03/11 | 660 | 663 | 647 | 663 | 592,200 |
| 2025/03/10 | 680 | 682 | 665 | 665 | 457,500 |
| 2025/03/07 | 674 | 676 | 666 | 673 | 397,200 |
| 2025/03/06 | 684 | 691 | 678 | 683 | 495,800 |
| 2025/03/05 | 674 | 679 | 669 | 677 | 251,300 |
| 2025/03/04 | 676 | 678 | 665 | 674 | 411,300 |
| 2025/03/03 | 678 | 684 | 675 | 684 | 356,300 |
| 2025/02/28 | 670 | 676 | 662 | 669 | 429,300 |
| 2025/02/27 | 671 | 678 | 670 | 677 | 391,400 |
| 2025/02/26 | 674 | 679 | 664 | 671 | 330,300 |
| 2025/02/25 | 675 | 684 | 668 | 675 | 312,100 |
| 2025/02/21 | 681 | 684 | 673 | 678 | 308,900 |
| 2025/02/20 | 691 | 698 | 679 | 684 | 281,800 |
| 2025/02/19 | 700 | 714 | 686 | 690 | 522,700 |
| 2025/02/18 | 699 | 704 | 694 | 698 | 273,700 |
| 2025/02/17 | 709 | 718 | 695 | 698 | 701,600 |
| 2025/02/14 | 680 | 694 | 665 | 684 | 1,092,600 |
| 2025/02/13 | 645 | 652 | 641 | 650 | 132,400 |
| 2025/02/12 | 640 | 645 | 636 | 641 | 139,700 |
| 2025/02/10 | 643 | 644 | 638 | 641 | 129,400 |
| 2025/02/07 | 647 | 648 | 638 | 643 | 163,000 |
| 2025/02/06 | 642 | 645 | 640 | 644 | 126,200 |
| 2025/02/05 | 643 | 645 | 634 | 636 | 230,600 |
| 2025/02/04 | 656 | 659 | 645 | 645 | 130,700 |
| 2025/02/03 | 660 | 660 | 649 | 652 | 268,100 |
| 2025/01/31 | 664 | 670 | 662 | 669 | 293,400 |
| 2025/01/30 | 666 | 669 | 661 | 669 | 189,400 |
| 2025/01/29 | 655 | 667 | 655 | 664 | 309,800 |
| 2025/01/28 | 654 | 660 | 653 | 655 | 176,800 |
| 2025/01/27 | 657 | 662 | 655 | 657 | 187,400 |
| 2025/01/24 | 658 | 662 | 654 | 657 | 196,200 |
| 2025/01/23 | 663 | 664 | 655 | 655 | 204,000 |
| 2025/01/22 | 659 | 668 | 658 | 663 | 248,900 |
| 2025/01/21 | 659 | 662 | 654 | 656 | 291,100 |
| 2025/01/20 | 632 | 655 | 632 | 652 | 735,100 |
| 2025/01/17 | 627 | 631 | 622 | 631 | 475,800 |
| 2025/01/16 | 632 | 635 | 628 | 630 | 200,900 |
| 2025/01/15 | 629 | 631 | 625 | 628 | 198,100 |
| 2025/01/14 | 629 | 636 | 623 | 626 | 287,800 |
| 2025/01/10 | 629 | 637 | 628 | 632 | 157,700 |
| 2025/01/09 | 642 | 642 | 630 | 630 | 218,700 |
| 2025/01/08 | 645 | 648 | 641 | 642 | 133,600 |
| 2025/01/07 | 645 | 649 | 639 | 647 | 185,100 |
| 2025/01/06 | 647 | 652 | 641 | 645 | 242,500 |
| 2024/12/30 | 645 | 655 | 644 | 645 | 172,800 |
| 2024/12/27 | 639 | 645 | 639 | 644 | 138,800 |
| 2024/12/26 | 631 | 640 | 629 | 638 | 230,800 |
| 2024/12/25 | 625 | 631 | 623 | 631 | 298,700 |
| 2024/12/24 | 626 | 628 | 623 | 623 | 128,600 |
| 2024/12/23 | 621 | 630 | 620 | 626 | 266,700 |
| 2024/12/20 | 621 | 627 | 616 | 616 | 348,100 |
| 2024/12/19 | 617 | 626 | 614 | 621 | 281,800 |
| 2024/12/18 | 625 | 633 | 621 | 624 | 721,500 |
| 2024/12/17 | 646 | 653 | 630 | 630 | 634,700 |
| 2024/12/16 | 641 | 647 | 639 | 647 | 342,700 |
| 2024/12/13 | 649 | 652 | 639 | 640 | 374,800 |
| 2024/12/12 | 657 | 660 | 652 | 654 | 217,000 |
| 2024/12/11 | 656 | 660 | 654 | 654 | 298,500 |
| 2024/12/10 | 658 | 668 | 658 | 666 | 156,000 |
| 2024/12/09 | 661 | 665 | 656 | 658 | 237,800 |
| 2024/12/06 | 661 | 663 | 655 | 655 | 176,600 |
| 2024/12/05 | 660 | 667 | 655 | 662 | 164,000 |
| 2024/12/04 | 653 | 660 | 651 | 656 | 271,200 |
| 2024/12/03 | 653 | 658 | 653 | 653 | 273,000 |
| 2024/12/02 | 655 | 655 | 648 | 650 | 200,100 |
| 2024/11/29 | 656 | 660 | 651 | 652 | 273,300 |
| 2024/11/28 | 658 | 672 | 657 | 661 | 261,200 |
| 2024/11/27 | 672 | 674 | 659 | 661 | 539,700 |
| 2024/11/26 | 696 | 700 | 679 | 681 | 497,700 |
| 2024/11/25 | 684 | 700 | 682 | 699 | 472,400 |
| 2024/11/22 | 686 | 692 | 679 | 682 | 236,700 |
| 2024/11/21 | 680 | 689 | 679 | 679 | 162,900 |
| 2024/11/20 | 682 | 696 | 682 | 683 | 251,200 |
| 2024/11/19 | 690 | 696 | 688 | 689 | 208,300 |
| 2024/11/18 | 679 | 691 | 677 | 689 | 166,800 |
| 2024/11/15 | 678 | 691 | 677 | 685 | 297,700 |
| 2024/11/14 | 671 | 678 | 665 | 670 | 431,400 |
| 2024/11/13 | 656 | 659 | 650 | 651 | 186,400 |
| 2024/11/12 | 656 | 661 | 653 | 653 | 171,600 |
| 2024/11/11 | 660 | 662 | 649 | 649 | 177,500 |
| 2024/11/08 | 676 | 678 | 659 | 660 | 182,600 |
| 2024/11/07 | 666 | 679 | 666 | 678 | 258,000 |
| 2024/11/06 | 659 | 669 | 656 | 661 | 233,300 |
| 2024/11/05 | 651 | 655 | 645 | 649 | 144,500 |
| 2024/11/01 | 657 | 657 | 646 | 646 | 196,300 |
| 2024/10/31 | 664 | 668 | 657 | 660 | 249,300 |
| 2024/10/30 | 654 | 666 | 654 | 664 | 1,173,300 |
| 2024/10/29 | 660 | 662 | 654 | 659 | 208,200 |
| 2024/10/28 | 652 | 662 | 649 | 658 | 169,300 |
| 2024/10/25 | 653 | 662 | 642 | 649 | 215,800 |
| 2024/10/24 | 656 | 663 | 649 | 654 | 310,300 |
| 2024/10/23 | 665 | 670 | 659 | 659 | 303,400 |
| 2024/10/22 | 683 | 688 | 665 | 671 | 245,600 |
| 2024/10/21 | 685 | 692 | 681 | 687 | 168,800 |
| 2024/10/18 | 686 | 689 | 678 | 680 | 108,800 |
| 2024/10/17 | 684 | 689 | 682 | 686 | 150,400 |
| 2024/10/16 | 694 | 699 | 682 | 684 | 208,200 |
| 2024/10/15 | 698 | 698 | 686 | 695 | 217,100 |
| 2024/10/11 | 695 | 695 | 688 | 691 | 168,200 |
| 2024/10/10 | 693 | 698 | 685 | 693 | 172,900 |
| 2024/10/09 | 701 | 707 | 686 | 691 | 224,600 |
| 2024/10/08 | 705 | 711 | 697 | 703 | 205,300 |
| 2024/10/07 | 711 | 714 | 705 | 709 | 169,600 |
| 2024/10/04 | 686 | 704 | 686 | 703 | 192,100 |
| 2024/10/03 | 695 | 697 | 685 | 686 | 137,100 |
| 2024/10/02 | 682 | 690 | 676 | 680 | 185,800 |
| 2024/10/01 | 682 | 691 | 677 | 684 | 185,300 |
| 2024/09/30 | 669 | 678 | 665 | 674 | 147,400 |
| 2024/09/27 | 691 | 694 | 681 | 692 | 167,400 |
| 2024/09/26 | 687 | 697 | 681 | 697 | 235,100 |
| 2024/09/25 | 687 | 687 | 677 | 680 | 143,800 |
| 2024/09/24 | 690 | 690 | 676 | 683 | 148,300 |
| 2024/09/20 | 687 | 694 | 682 | 685 | 257,300 |
| 2024/09/19 | 678 | 687 | 674 | 680 | 118,400 |
| 2024/09/18 | 667 | 675 | 664 | 673 | 144,700 |
| 2024/09/17 | 668 | 668 | 653 | 664 | 157,500 |
| 2024/09/13 | 664 | 669 | 655 | 655 | 152,800 |
| 2024/09/12 | 663 | 670 | 661 | 664 | 169,900 |
| 2024/09/11 | 668 | 668 | 647 | 648 | 194,600 |
| 2024/09/10 | 674 | 677 | 668 | 669 | 129,200 |
| 2024/09/09 | 664 | 674 | 655 | 672 | 206,800 |
| 2024/09/06 | 681 | 683 | 668 | 672 | 165,000 |
| 2024/09/05 | 675 | 688 | 672 | 680 | 149,200 |
| 2024/09/04 | 678 | 692 | 675 | 682 | 214,400 |
| 2024/09/03 | 700 | 706 | 698 | 698 | 108,700 |
| 2024/09/02 | 704 | 707 | 685 | 697 | 175,600 |
| 2024/08/30 | 685 | 702 | 683 | 699 | 218,400 |
| 2024/08/29 | 674 | 685 | 673 | 681 | 150,500 |
| 2024/08/28 | 679 | 680 | 670 | 672 | 140,400 |
| 2024/08/27 | 673 | 681 | 670 | 681 | 122,800 |
| 2024/08/26 | 677 | 679 | 668 | 668 | 188,600 |
| 2024/08/23 | 681 | 683 | 671 | 676 | 175,100 |
| 2024/08/22 | 683 | 685 | 677 | 682 | 148,700 |
| 2024/08/21 | 687 | 688 | 678 | 683 | 114,800 |
| 2024/08/20 | 681 | 696 | 681 | 688 | 164,100 |
| 2024/08/19 | 680 | 685 | 668 | 671 | 233,300 |