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
2022/12/30 790 799 785 791 593,500
2022/12/29 761 797 757 797 804,200
2022/12/28 770 784 765 776 536,900
2022/12/27 762 781 761 778 651,300
2022/12/26 759 766 752 754 371,100
2022/12/23 767 771 747 759 622,800
2022/12/22 782 788 766 779 770,200
2022/12/21 770 793 747 775 1,376,100
2022/12/20 826 832 766 785 1,862,500
2022/12/19 840 851 822 831 980,100
2022/12/16 857 861 844 852 930,200
2022/12/15 857 883 853 868 756,300
2022/12/14 875 875 849 871 977,300
2022/12/13 865 888 860 860 775,100
2022/12/12 863 870 853 865 639,800
2022/12/09 867 881 865 871 566,900
2022/12/08 868 876 854 870 711,400
2022/12/07 862 889 859 882 893,300
2022/12/06 857 878 853 876 1,165,400
2022/12/05 876 876 838 852 2,142,700
2022/12/02 936 936 870 893 2,718,400
2022/12/01 980 990 937 938 1,796,700
2022/11/30 963 974 951 972 886,400
2022/11/29 979 979 936 973 2,002,000
2022/11/28 976 1,007 952 997 2,005,100
2022/11/25 967 985 945 966 1,417,700
2022/11/24 970 995 960 978 1,557,800
2022/11/22 1,019 1,029 963 977 2,318,300
2022/11/21 1,048 1,063 1,011 1,017 2,824,100
2022/11/18 952 1,067 948 1,038 6,007,500
2022/11/17 1,009 1,036 931 939 3,450,700
2022/11/16 957 1,044 951 1,008 9,452,500
2022/11/15 957 957 935 957 1,196,400
2022/11/14 860 870 805 807 1,872,400
2022/11/11 871 877 851 870 824,200
2022/11/10 845 874 841 867 1,077,800
2022/11/09 842 856 832 848 850,000
2022/11/08 819 853 801 845 1,085,800
2022/11/07 851 853 815 816 1,008,200
2022/11/04 833 870 831 846 1,026,600
2022/11/02 837 847 820 835 824,100
2022/11/01 815 850 813 846 793,200
2022/10/31 859 859 808 812 1,109,000
2022/10/28 847 875 838 848 1,578,800
2022/10/27 854 856 845 850 425,800
2022/10/26 844 852 827 850 654,600
2022/10/25 841 850 824 837 597,700
2022/10/24 834 865 829 836 957,200
2022/10/21 823 835 806 828 706,500
2022/10/20 846 853 828 835 1,060,100
2022/10/19 804 844 793 836 1,000,000
2022/10/18 799 809 790 805 580,300
2022/10/17 804 820 784 784 848,000
2022/10/14 766 818 766 809 1,348,200
2022/10/13 763 763 745 751 464,000
2022/10/12 758 767 745 755 678,700
2022/10/11 782 793 762 764 1,077,400
2022/10/07 812 842 782 786 1,949,400
2022/10/06 761 846 755 812 2,993,000
2022/10/05 762 768 751 766 747,800
2022/10/04 728 755 724 755 1,052,400
2022/10/03 718 737 703 717 821,500
2022/09/30 703 720 701 718 754,600
2022/09/29 703 727 693 711 816,700
2022/09/28 703 708 684 692 764,200
2022/09/27 680 704 675 697 691,700
2022/09/26 684 684 660 674 906,100
2022/09/22 682 701 681 696 524,000
2022/09/21 686 706 678 696 1,054,200
2022/09/20 675 698 662 690 1,501,800
2022/09/16 720 727 670 675 3,019,000
2022/09/15 708 734 705 733 921,000
2022/09/14 712 726 702 716 1,470,200
2022/09/13 760 763 720 727 2,221,600
2022/09/12 800 800 749 756 2,232,200
2022/09/09 813 820 779 780 2,430,900
2022/09/08 739 824 739 816 4,394,800
2022/09/07 711 731 702 731 748,800
2022/09/06 727 732 709 713 479,800
2022/09/05 714 727 706 722 538,800
2022/09/02 730 741 696 703 1,153,700
2022/09/01 707 730 707 728 771,100
2022/08/31 701 714 696 713 671,900
2022/08/30 717 720 700 708 801,000
2022/08/29 721 735 707 708 1,504,700
2022/08/26 750 755 738 739 1,054,900
2022/08/25 711 750 709 738 1,187,600
2022/08/24 701 717 695 715 979,400
2022/08/23 695 697 683 695 703,300
2022/08/22 698 704 679 693 1,121,500
2022/08/19 730 731 701 707 1,252,200
2022/08/18 727 745 710 723 1,841,300
2022/08/17 730 756 729 742 2,346,400
2022/08/16 694 739 687 731 4,041,900
2022/08/15 639 702 636 702 3,166,700
2022/08/12 597 602 593 602 1,414,600
2022/08/10 522 522 501 502 1,028,500
2022/08/09 531 532 519 531 855,900
2022/08/08 518 537 510 523 1,244,700
2022/08/05 501 520 496 520 904,600
2022/08/04 495 503 485 501 291,800
2022/08/03 501 502 490 494 341,200
2022/08/02 504 509 496 504 334,900
2022/08/01 501 503 494 500 258,200
2022/07/29 509 512 494 496 554,900
2022/07/28 509 511 500 509 452,100
2022/07/27 495 508 493 503 333,200
2022/07/26 493 502 491 495 276,800
2022/07/25 492 492 485 487 232,100
2022/07/22 497 497 478 492 962,300
2022/07/21 508 514 499 500 471,100
2022/07/20 510 524 501 513 1,680,700
2022/07/19 474 514 471 505 1,734,400
2022/07/15 471 473 463 468 275,400
2022/07/14 479 480 467 469 399,000
2022/07/13 480 489 475 480 364,900
2022/07/12 483 489 476 480 454,700
2022/07/11 485 498 477 483 868,500
2022/07/08 458 486 453 480 1,285,500
2022/07/07 463 469 443 453 535,400
2022/07/06 454 464 450 462 422,800
2022/07/05 446 461 439 460 599,700
2022/07/04 442 447 426 440 977,100
2022/07/01 473 473 433 441 1,301,700
2022/06/30 485 498 463 471 1,612,100
2022/06/29 475 485 470 470 715,500
2022/06/28 461 489 460 479 1,390,000
2022/06/27 445 467 442 457 1,038,200
2022/06/24 441 449 438 443 712,300
2022/06/23 465 470 447 449 1,176,400
2022/06/22 497 507 464 466 1,971,200
2022/06/21 460 499 455 495 1,617,500
2022/06/20 509 514 441 452 3,401,200
2022/06/17 477 502 467 501 1,887,300
2022/06/16 460 491 457 489 1,648,200
2022/06/15 455 463 452 455 514,600
2022/06/14 432 448 430 448 416,700
2022/06/13 432 447 428 440 544,000
2022/06/10 439 443 428 429 515,200
2022/06/09 444 452 439 444 372,500
2022/06/08 430 449 429 446 437,900
2022/06/07 435 441 427 428 434,300
2022/06/06 420 435 420 430 310,200
2022/06/03 419 428 410 423 432,500
2022/06/02 412 421 412 415 381,500
2022/06/01 394 413 393 412 517,700
2022/05/31 390 406 388 391 603,700
2022/05/30 397 399 383 384 481,200
2022/05/27 385 398 382 395 676,600
2022/05/26 367 387 364 385 1,011,100
2022/05/25 350 366 349 363 482,600
2022/05/24 361 362 349 350 208,000
2022/05/23 354 363 350 361 349,600
2022/05/20 348 361 348 352 445,800
2022/05/19 339 350 339 348 428,500
2022/05/18 339 351 339 350 672,300
2022/05/17 329 342 327 337 564,000
2022/05/16 343 343 323 329 2,249,300
2022/05/13 295 295 290 295 365,700
2022/05/12 292 301 286 292 404,700
2022/05/11 295 295 290 293 160,400
2022/05/10 294 296 290 295 134,200
2022/05/09 300 300 295 295 179,000
2022/05/06 297 302 296 302 144,500
2022/05/02 296 299 293 298 253,400
2022/04/28 289 297 289 296 325,200
2022/04/27 285 288 284 284 292,200
2022/04/26 289 292 288 291 103,500
2022/04/25 295 295 286 288 390,400
2022/04/22 296 298 293 295 222,100
2022/04/21 297 301 295 300 152,600
2022/04/20 299 300 296 297 118,400
2022/04/19 295 298 293 296 113,800
2022/04/18 294 295 288 292 141,700
2022/04/15 295 297 293 295 96,200
2022/04/14 295 298 293 298 171,600
2022/04/13 290 296 289 294 234,700
2022/04/12 294 295 289 289 227,100
2022/04/11 298 298 294 297 252,500
2022/04/08 300 305 296 299 401,400
2022/04/07 300 300 296 299 288,300
2022/04/06 310 311 302 303 435,000
2022/04/05 319 321 311 312 252,300
2022/04/04 318 321 316 317 242,800
2022/04/01 315 315 308 310 303,500
2022/03/31 323 324 318 318 244,700
2022/03/30 331 331 323 326 332,200
2022/03/29 339 339 332 336 341,000
2022/03/28 345 345 339 341 233,900
2022/03/25 346 346 340 343 326,300
2022/03/24 349 350 341 346 458,800
2022/03/23 348 352 346 349 503,000
2022/03/22 343 348 342 345 269,200
2022/03/18 339 343 333 343 504,800
2022/03/17 333 340 333 340 259,200
2022/03/16 337 337 328 330 254,300
2022/03/15 332 336 328 335 211,800
2022/03/14 335 338 327 328 216,200
2022/03/11 333 336 329 333 260,700
2022/03/10 326 338 325 338 492,400
2022/03/09 318 328 316 316 346,800
2022/03/08 325 327 315 318 418,700
2022/03/07 336 340 327 331 433,300
2022/03/04 350 351 339 342 392,000
2022/03/03 351 355 350 354 239,600
2022/03/02 346 352 343 346 218,800
2022/03/01 348 354 348 352 233,000
2022/02/28 338 347 336 347 246,300
2022/02/25 338 342 335 336 243,500
2022/02/24 343 345 329 336 637,800
2022/02/22 353 358 345 350 447,400
2022/02/21 357 364 355 363 291,500
2022/02/18 352 365 351 365 535,100
2022/02/17 351 365 351 360 759,100
2022/02/16 352 355 340 350 1,062,700
2022/02/15 363 367 343 344 2,122,500
2022/02/14 323 328 317 323 549,500
2022/02/10 330 330 322 328 287,700
2022/02/09 321 326 320 324 280,400
2022/02/08 314 320 312 320 234,900
2022/02/07 320 322 314 315 186,600
2022/02/04 314 319 312 319 157,800
2022/02/03 319 321 314 316 240,800
2022/02/02 311 319 309 319 205,600
2022/02/01 314 316 309 309 164,400
2022/01/31 305 313 305 312 239,700
2022/01/28 308 309 300 306 427,400
2022/01/27 308 313 301 303 316,400
2022/01/26 305 312 304 308 271,800
2022/01/25 311 312 298 301 514,500
2022/01/24 304 311 304 311 225,700
2022/01/21 303 308 299 308 293,800
2022/01/20 300 310 300 308 289,500
2022/01/19 313 316 298 299 950,800
2022/01/18 323 324 315 317 263,900
2022/01/17 321 325 320 321 266,200
2022/01/14 324 324 315 321 350,500
2022/01/13 329 329 321 321 188,800
2022/01/12 321 332 321 330 489,000
2022/01/11 323 323 311 319 345,300
2022/01/07 325 327 317 321 554,500
2022/01/06 320 325 316 320 407,900
2022/01/05 330 331 322 327 538,300
2022/01/04 329 331 325 329 424,700

このページの先頭へ