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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 665 | 687 | 660 | 683 | 261,500 |
| 2024/08/15 | 648 | 659 | 642 | 655 | 209,100 |
| 2024/08/14 | 646 | 659 | 640 | 648 | 190,000 |
| 2024/08/13 | 624 | 643 | 614 | 643 | 363,800 |
| 2024/08/09 | 626 | 633 | 607 | 620 | 430,500 |
| 2024/08/08 | 626 | 638 | 616 | 616 | 290,700 |
| 2024/08/07 | 609 | 649 | 602 | 637 | 447,500 |
| 2024/08/06 | 606 | 627 | 598 | 619 | 501,600 |
| 2024/08/05 | 631 | 631 | 571 | 571 | 508,800 |
| 2024/08/02 | 708 | 708 | 671 | 671 | 415,000 |
| 2024/08/01 | 748 | 754 | 730 | 738 | 216,400 |
| 2024/07/31 | 721 | 749 | 721 | 747 | 166,900 |
| 2024/07/30 | 737 | 737 | 727 | 730 | 114,100 |
| 2024/07/29 | 729 | 740 | 722 | 739 | 164,600 |
| 2024/07/26 | 720 | 729 | 711 | 721 | 125,300 |
| 2024/07/25 | 729 | 736 | 716 | 721 | 332,800 |
| 2024/07/24 | 744 | 754 | 739 | 739 | 201,700 |
| 2024/07/23 | 748 | 759 | 740 | 742 | 133,500 |
| 2024/07/22 | 765 | 765 | 739 | 745 | 196,700 |
| 2024/07/19 | 772 | 772 | 756 | 764 | 151,700 |
| 2024/07/18 | 770 | 784 | 768 | 772 | 103,500 |
| 2024/07/17 | 770 | 778 | 767 | 775 | 118,300 |
| 2024/07/16 | 781 | 784 | 768 | 768 | 138,500 |
| 2024/07/12 | 762 | 773 | 755 | 770 | 193,400 |
| 2024/07/11 | 758 | 765 | 749 | 765 | 134,500 |
| 2024/07/10 | 753 | 755 | 744 | 746 | 254,700 |
| 2024/07/09 | 756 | 764 | 753 | 758 | 235,300 |
| 2024/07/08 | 762 | 764 | 752 | 752 | 233,200 |
| 2024/07/05 | 778 | 781 | 762 | 762 | 192,900 |
| 2024/07/04 | 790 | 790 | 779 | 780 | 225,200 |
| 2024/07/03 | 799 | 799 | 782 | 784 | 294,100 |
| 2024/07/02 | 801 | 810 | 792 | 800 | 230,000 |
| 2024/07/01 | 810 | 817 | 801 | 801 | 189,300 |
| 2024/06/28 | 829 | 829 | 803 | 810 | 212,500 |
| 2024/06/27 | 827 | 833 | 818 | 830 | 92,500 |
| 2024/06/26 | 817 | 829 | 815 | 827 | 126,100 |
| 2024/06/25 | 802 | 821 | 800 | 814 | 139,400 |
| 2024/06/24 | 803 | 805 | 791 | 800 | 150,800 |
| 2024/06/21 | 823 | 829 | 795 | 802 | 360,800 |
| 2024/06/20 | 812 | 829 | 809 | 817 | 271,000 |
| 2024/06/19 | 810 | 819 | 810 | 819 | 141,200 |
| 2024/06/18 | 805 | 814 | 798 | 809 | 149,000 |
| 2024/06/17 | 826 | 826 | 792 | 797 | 265,500 |
| 2024/06/14 | 811 | 838 | 809 | 834 | 209,900 |
| 2024/06/13 | 820 | 835 | 809 | 809 | 163,500 |
| 2024/06/12 | 811 | 820 | 805 | 818 | 109,000 |
| 2024/06/11 | 825 | 828 | 811 | 811 | 112,000 |
| 2024/06/10 | 800 | 823 | 800 | 822 | 123,200 |
| 2024/06/07 | 808 | 808 | 794 | 802 | 303,700 |
| 2024/06/06 | 814 | 818 | 800 | 809 | 145,900 |
| 2024/06/05 | 825 | 829 | 806 | 806 | 143,500 |
| 2024/06/04 | 826 | 838 | 824 | 834 | 134,500 |
| 2024/06/03 | 832 | 845 | 828 | 832 | 166,000 |
| 2024/05/31 | 814 | 829 | 803 | 825 | 185,500 |
| 2024/05/30 | 798 | 811 | 788 | 809 | 245,200 |
| 2024/05/29 | 833 | 834 | 807 | 810 | 199,600 |
| 2024/05/28 | 846 | 849 | 826 | 833 | 175,600 |
| 2024/05/27 | 845 | 857 | 841 | 845 | 202,800 |
| 2024/05/24 | 811 | 844 | 809 | 844 | 284,600 |
| 2024/05/23 | 819 | 830 | 804 | 826 | 173,100 |
| 2024/05/22 | 826 | 828 | 814 | 818 | 238,100 |
| 2024/05/21 | 823 | 839 | 818 | 823 | 258,100 |
| 2024/05/20 | 804 | 823 | 802 | 815 | 321,000 |
| 2024/05/17 | 798 | 814 | 795 | 803 | 293,700 |
| 2024/05/16 | 806 | 810 | 791 | 803 | 438,600 |
| 2024/05/15 | 748 | 805 | 748 | 794 | 1,242,900 |
| 2024/05/14 | 732 | 732 | 711 | 714 | 311,400 |
| 2024/05/13 | 741 | 741 | 720 | 732 | 144,600 |
| 2024/05/10 | 744 | 751 | 740 | 745 | 126,500 |
| 2024/05/09 | 735 | 743 | 733 | 743 | 94,900 |
| 2024/05/08 | 743 | 746 | 732 | 734 | 212,700 |
| 2024/05/07 | 742 | 749 | 741 | 749 | 138,200 |
| 2024/05/02 | 747 | 752 | 741 | 742 | 81,800 |
| 2024/05/01 | 748 | 757 | 744 | 747 | 167,800 |
| 2024/04/30 | 730 | 745 | 727 | 745 | 239,400 |
| 2024/04/26 | 717 | 723 | 706 | 722 | 130,700 |
| 2024/04/25 | 731 | 733 | 718 | 720 | 77,000 |
| 2024/04/24 | 723 | 735 | 723 | 729 | 136,000 |
| 2024/04/23 | 729 | 729 | 718 | 723 | 73,600 |
| 2024/04/22 | 722 | 729 | 709 | 726 | 162,100 |
| 2024/04/19 | 731 | 731 | 702 | 709 | 233,100 |
| 2024/04/18 | 735 | 740 | 730 | 731 | 102,800 |
| 2024/04/17 | 735 | 748 | 725 | 734 | 245,000 |
| 2024/04/16 | 765 | 774 | 742 | 748 | 295,700 |
| 2024/04/15 | 753 | 773 | 752 | 769 | 233,700 |
| 2024/04/12 | 766 | 768 | 758 | 760 | 126,300 |
| 2024/04/11 | 760 | 767 | 757 | 764 | 151,000 |
| 2024/04/10 | 762 | 769 | 757 | 764 | 219,900 |
| 2024/04/09 | 726 | 762 | 724 | 759 | 586,000 |
| 2024/04/08 | 722 | 728 | 718 | 723 | 155,900 |
| 2024/04/05 | 719 | 728 | 714 | 720 | 137,000 |
| 2024/04/04 | 730 | 732 | 723 | 724 | 149,800 |
| 2024/04/03 | 708 | 728 | 708 | 721 | 196,600 |
| 2024/04/02 | 727 | 731 | 710 | 717 | 225,200 |
| 2024/04/01 | 742 | 742 | 727 | 728 | 184,500 |
| 2024/03/29 | 740 | 744 | 735 | 742 | 124,400 |
| 2024/03/28 | 732 | 749 | 730 | 741 | 329,300 |
| 2024/03/27 | 739 | 742 | 727 | 729 | 199,700 |
| 2024/03/26 | 730 | 737 | 725 | 730 | 139,000 |
| 2024/03/25 | 752 | 752 | 731 | 734 | 255,400 |
| 2024/03/22 | 751 | 757 | 746 | 754 | 323,900 |
| 2024/03/21 | 737 | 748 | 730 | 743 | 491,900 |
| 2024/03/19 | 720 | 738 | 714 | 732 | 333,800 |
| 2024/03/18 | 698 | 719 | 698 | 718 | 395,400 |
| 2024/03/15 | 689 | 698 | 687 | 695 | 265,700 |
| 2024/03/14 | 683 | 695 | 680 | 695 | 218,500 |
| 2024/03/13 | 689 | 694 | 675 | 680 | 213,200 |
| 2024/03/12 | 675 | 686 | 666 | 685 | 300,400 |
| 2024/03/11 | 693 | 697 | 673 | 683 | 298,300 |
| 2024/03/08 | 679 | 698 | 671 | 694 | 342,100 |
| 2024/03/07 | 688 | 695 | 675 | 676 | 368,200 |
| 2024/03/06 | 670 | 688 | 668 | 685 | 323,900 |
| 2024/03/05 | 657 | 678 | 655 | 677 | 501,200 |
| 2024/03/04 | 657 | 657 | 644 | 653 | 340,000 |
| 2024/03/01 | 649 | 656 | 647 | 647 | 287,400 |
| 2024/02/29 | 641 | 651 | 638 | 646 | 320,800 |
| 2024/02/28 | 635 | 642 | 632 | 633 | 250,600 |
| 2024/02/27 | 630 | 639 | 627 | 635 | 333,200 |
| 2024/02/26 | 625 | 630 | 620 | 630 | 957,000 |
| 2024/02/22 | 633 | 639 | 625 | 626 | 649,500 |
| 2024/02/21 | 630 | 634 | 625 | 627 | 257,700 |
| 2024/02/20 | 632 | 639 | 629 | 632 | 280,600 |
| 2024/02/19 | 624 | 637 | 621 | 632 | 340,500 |
| 2024/02/16 | 628 | 634 | 621 | 624 | 508,400 |
| 2024/02/15 | 666 | 683 | 621 | 624 | 1,100,700 |
| 2024/02/14 | 720 | 720 | 683 | 686 | 736,800 |
| 2024/02/13 | 718 | 727 | 715 | 725 | 470,900 |
| 2024/02/09 | 709 | 717 | 707 | 714 | 274,000 |
| 2024/02/08 | 719 | 722 | 707 | 711 | 275,900 |
| 2024/02/07 | 714 | 721 | 711 | 718 | 246,200 |
| 2024/02/06 | 723 | 726 | 714 | 715 | 227,400 |
| 2024/02/05 | 720 | 728 | 716 | 723 | 267,100 |
| 2024/02/02 | 721 | 722 | 715 | 715 | 229,500 |
| 2024/02/01 | 729 | 731 | 722 | 722 | 194,400 |
| 2024/01/31 | 725 | 733 | 723 | 733 | 245,800 |
| 2024/01/30 | 731 | 734 | 725 | 727 | 176,900 |
| 2024/01/29 | 724 | 732 | 722 | 728 | 390,500 |
| 2024/01/26 | 700 | 735 | 699 | 725 | 888,100 |
| 2024/01/25 | 685 | 699 | 685 | 699 | 457,600 |
| 2024/01/24 | 688 | 693 | 680 | 685 | 314,700 |
| 2024/01/23 | 695 | 698 | 679 | 686 | 957,000 |
| 2024/01/22 | 685 | 699 | 684 | 693 | 809,200 |
| 2024/01/19 | 688 | 690 | 682 | 685 | 316,900 |
| 2024/01/18 | 677 | 694 | 676 | 683 | 429,000 |
| 2024/01/17 | 687 | 693 | 677 | 677 | 348,300 |
| 2024/01/16 | 699 | 699 | 687 | 688 | 260,400 |
| 2024/01/15 | 691 | 698 | 687 | 697 | 318,300 |
| 2024/01/12 | 697 | 699 | 687 | 688 | 258,400 |
| 2024/01/11 | 697 | 702 | 692 | 692 | 199,900 |
| 2024/01/10 | 698 | 699 | 693 | 693 | 246,600 |
| 2024/01/09 | 700 | 702 | 693 | 697 | 215,900 |
| 2024/01/05 | 698 | 703 | 696 | 698 | 184,300 |
| 2024/01/04 | 683 | 697 | 674 | 696 | 296,900 |