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
2020/12/30 240 240 235 236 34,000
2020/12/29 237 240 235 240 55,900
2020/12/28 242 243 236 237 56,800
2020/12/25 243 244 240 243 28,100
2020/12/24 242 246 242 243 23,000
2020/12/23 246 247 243 245 33,700
2020/12/22 250 250 246 246 45,900
2020/12/21 248 250 246 250 29,900
2020/12/18 248 251 246 249 36,700
2020/12/17 250 250 246 250 29,200
2020/12/16 253 256 250 250 37,500
2020/12/15 249 256 247 251 43,200
2020/12/14 250 256 250 251 39,500
2020/12/11 258 258 248 250 111,700
2020/12/10 241 252 241 250 54,200
2020/12/09 247 248 241 241 39,900
2020/12/08 245 247 244 244 19,100
2020/12/07 247 248 245 245 16,500
2020/12/04 246 247 244 246 14,200
2020/12/03 247 249 243 246 23,100
2020/12/02 254 254 245 245 57,000
2020/12/01 260 260 250 250 37,500
2020/11/30 260 262 255 255 49,500
2020/11/27 256 263 253 262 43,900
2020/11/26 250 255 250 255 13,500
2020/11/25 260 260 250 250 20,400
2020/11/24 255 262 255 257 36,700
2020/11/20 250 256 250 255 12,400
2020/11/19 251 253 250 251 13,100
2020/11/18 246 251 246 251 14,200
2020/11/17 250 252 246 249 45,000
2020/11/16 250 255 244 245 94,800
2020/11/13 268 268 243 247 102,200
2020/11/12 263 268 263 267 20,100
2020/11/11 258 268 257 268 61,300
2020/11/10 262 266 247 252 83,000
2020/11/09 255 265 255 258 51,900
2020/11/06 240 252 232 251 79,000
2020/11/05 248 256 231 234 365,300
2020/11/04 249 249 244 246 48,500
2020/11/02 258 258 246 249 62,300
2020/10/30 262 262 251 251 54,100
2020/10/29 265 267 260 260 46,800
2020/10/28 265 268 265 268 14,900
2020/10/27 267 269 266 266 16,900
2020/10/26 268 269 267 267 9,200
2020/10/23 272 272 270 270 7,700
2020/10/22 280 280 265 269 88,700
2020/10/21 276 280 276 278 15,800
2020/10/20 278 278 275 275 15,200
2020/10/19 281 283 276 280 16,800
2020/10/16 282 282 279 279 12,900
2020/10/15 280 282 274 281 29,600
2020/10/14 283 285 281 281 14,400
2020/10/13 296 296 283 283 28,200
2020/10/12 292 294 292 292 4,100
2020/10/09 298 298 291 292 22,100
2020/10/08 303 303 296 298 34,500
2020/10/07 299 302 298 302 8,800
2020/10/06 303 303 298 299 10,000
2020/10/05 305 306 297 301 41,100
2020/10/02 307 308 299 300 46,100
2020/09/30 308 310 301 305 47,800
2020/09/29 308 310 303 310 65,900
2020/09/28 302 309 288 309 195,300
2020/09/25 290 301 285 301 51,900
2020/09/24 298 302 287 287 45,300
2020/09/23 300 302 298 302 29,200
2020/09/18 300 304 296 304 58,000
2020/09/17 293 300 293 300 61,600
2020/09/16 286 293 285 293 80,600
2020/09/15 281 286 276 286 36,800
2020/09/14 285 287 279 284 43,000
2020/09/11 282 285 274 285 75,200
2020/09/10 275 278 275 276 30,200
2020/09/09 272 280 272 276 69,100
2020/09/08 274 280 274 280 34,100
2020/09/07 274 276 271 274 16,300
2020/09/04 273 277 270 270 31,000
2020/09/03 276 278 275 275 22,300
2020/09/02 277 278 276 276 14,000
2020/09/01 283 283 276 280 29,300
2020/08/31 277 280 276 278 15,100
2020/08/28 275 280 273 275 31,000
2020/08/27 282 283 267 272 74,800
2020/08/26 279 281 277 278 25,800
2020/08/25 279 281 278 281 21,400
2020/08/24 277 283 276 276 24,200
2020/08/21 277 280 277 278 15,500
2020/08/20 276 280 276 276 9,800
2020/08/19 277 279 276 276 9,300
2020/08/18 277 283 276 276 19,900
2020/08/17 276 279 276 278 3,400
2020/08/14 275 279 275 278 29,600
2020/08/13 281 286 278 278 58,700
2020/08/12 289 289 287 289 43,700
2020/08/11 285 288 277 287 99,100
2020/08/07 273 279 273 278 12,400
2020/08/06 277 278 272 272 25,000
2020/08/05 281 283 277 282 10,400
2020/08/04 276 284 274 284 31,900
2020/08/03 283 283 271 277 47,200
2020/07/31 283 283 270 270 45,000
2020/07/30 274 290 272 290 42,500
2020/07/29 276 276 272 274 12,700
2020/07/28 280 280 275 279 17,100
2020/07/27 274 279 271 279 50,600
2020/07/22 278 285 274 275 93,600
2020/07/21 292 292 289 292 21,600
2020/07/20 289 292 281 292 26,400
2020/07/17 294 294 289 289 10,400
2020/07/16 295 295 293 294 9,700
2020/07/15 291 296 287 296 38,700
2020/07/14 289 289 286 289 18,800
2020/07/13 268 288 268 288 36,000
2020/07/10 279 279 253 266 50,500
2020/07/09 284 286 281 282 19,300
2020/07/08 283 288 282 284 12,900
2020/07/07 291 291 285 285 8,300
2020/07/06 285 289 285 288 21,800
2020/07/03 285 289 283 289 14,800
2020/07/02 283 287 283 283 22,300
2020/07/01 289 289 278 282 161,400
2020/06/30 282 284 280 281 61,000
2020/06/29 284 284 277 277 53,700
2020/06/26 277 281 277 281 49,300
2020/06/25 279 281 276 276 42,300
2020/06/24 285 285 282 282 11,000
2020/06/23 283 287 281 285 23,500
2020/06/22 288 288 279 279 51,400
2020/06/19 295 298 291 291 35,500
2020/06/18 303 303 297 300 14,700
2020/06/17 297 304 295 303 66,200
2020/06/16 292 297 290 297 82,100
2020/06/15 292 297 286 286 42,800
2020/06/12 297 297 290 291 66,800
2020/06/11 303 303 299 301 63,500
2020/06/10 302 304 301 304 53,400
2020/06/09 303 303 301 303 57,900
2020/06/08 300 303 297 303 77,600
2020/06/05 296 300 294 299 58,500
2020/06/04 300 300 294 296 45,700
2020/06/03 299 300 293 298 74,400
2020/06/02 288 298 288 298 88,100
2020/06/01 288 293 282 287 141,500
2020/05/29 285 287 284 284 89,000
2020/05/28 285 287 282 285 224,700
2020/05/27 278 284 277 282 213,700
2020/05/26 282 282 277 278 653,400
2020/05/25 295 296 282 282 389,800
2020/05/22 300 307 298 298 85,400
2020/05/21 296 305 296 298 155,200
2020/05/20 312 312 306 312 52,300
2020/05/19 312 313 306 313 63,300
2020/05/18 306 313 297 307 40,800
2020/05/15 291 292 286 292 23,100
2020/05/14 299 299 291 291 26,700
2020/05/13 300 304 299 302 24,600
2020/05/12 317 317 306 306 22,800
2020/05/11 319 319 314 316 43,500
2020/05/08 311 317 310 317 74,200
2020/05/07 297 310 297 309 66,200
2020/05/01 313 313 296 296 79,700
2020/04/30 315 317 311 313 72,100
2020/04/28 314 315 309 315 81,500
2020/04/27 310 314 310 314 56,700
2020/04/24 307 310 306 310 66,900
2020/04/23 301 306 300 306 69,400
2020/04/22 295 302 295 301 66,300
2020/04/21 289 300 289 300 47,500
2020/04/20 289 299 289 294 49,600
2020/04/17 297 300 294 294 85,000
2020/04/16 281 295 281 295 84,400
2020/04/15 291 292 281 282 69,800
2020/04/14 287 291 286 291 69,400
2020/04/13 282 289 281 282 52,900
2020/04/10 287 289 279 282 98,000
2020/04/09 279 288 276 287 62,300
2020/04/08 265 282 265 279 136,500
2020/04/07 264 265 257 265 81,300
2020/04/06 256 265 255 264 78,700
2020/04/03 260 268 253 254 53,400
2020/04/02 252 267 252 258 72,200
2020/04/01 255 266 253 257 110,700
2020/03/31 263 263 253 255 74,800
2020/03/30 265 269 253 266 142,800
2020/03/27 247 269 245 269 189,200
2020/03/26 227 240 223 240 108,500
2020/03/25 230 233 224 230 171,000
2020/03/24 220 226 220 226 108,000
2020/03/23 222 231 215 215 217,600
2020/03/19 235 238 210 226 220,000
2020/03/18 238 248 233 234 146,500
2020/03/17 207 233 207 232 156,000
2020/03/16 205 218 205 208 84,200
2020/03/13 199 209 196 205 166,800
2020/03/12 221 221 208 210 133,500
2020/03/11 227 235 225 226 99,600
2020/03/10 205 223 205 219 215,600
2020/03/09 238 244 228 229 113,000
2020/03/06 259 261 246 246 130,100
2020/03/05 263 269 261 262 58,800
2020/03/04 258 268 254 259 71,600
2020/03/03 267 274 260 261 94,500
2020/03/02 256 271 256 264 113,900
2020/02/28 264 269 256 256 140,000
2020/02/27 276 280 273 274 86,500
2020/02/26 275 287 275 282 80,100
2020/02/25 275 285 275 277 113,000
2020/02/21 287 292 287 290 49,900
2020/02/20 297 298 288 288 96,300
2020/02/19 292 295 289 291 77,400
2020/02/18 293 294 289 291 111,000
2020/02/17 291 300 281 294 208,500
2020/02/14 278 279 275 279 56,800
2020/02/13 282 282 278 279 54,200
2020/02/12 287 287 282 282 28,000
2020/02/10 286 286 282 285 17,100
2020/02/07 288 288 283 286 28,200
2020/02/06 284 290 284 289 74,600
2020/02/05 280 284 279 282 41,800
2020/02/04 276 281 276 280 56,200
2020/02/03 280 280 275 277 51,100
2020/01/31 278 283 277 281 47,400
2020/01/30 283 284 277 279 60,700
2020/01/29 284 285 283 284 22,300
2020/01/28 285 289 282 285 89,500
2020/01/27 291 291 286 288 82,000
2020/01/24 295 295 293 293 40,900
2020/01/23 296 297 295 295 26,400
2020/01/22 300 300 297 297 24,500
2020/01/21 296 300 296 300 53,100
2020/01/20 294 297 294 295 17,200
2020/01/17 296 296 294 296 32,100
2020/01/16 295 297 292 296 57,700
2020/01/15 293 295 293 295 48,000
2020/01/14 297 298 295 296 34,300
2020/01/10 298 298 295 296 16,200
2020/01/09 298 298 296 298 25,100
2020/01/08 298 298 292 294 69,000
2020/01/07 296 300 296 299 80,700
2020/01/06 298 298 295 296 63,100

このページの先頭へ