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
2026/05/15 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

このページの先頭へ