ＫＳＫ(9687)の株価時系列情報
ＫＳＫ(9687)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,020 | 4,465 | 4,020 | 4,450 | 43,500 |
| 2025/07/30 | 4,015 | 4,045 | 4,015 | 4,045 | 800 |
| 2025/07/29 | 4,055 | 4,055 | 4,010 | 4,015 | 3,600 |
| 2025/07/28 | 4,150 | 4,170 | 4,085 | 4,085 | 6,800 |
| 2025/07/25 | 4,080 | 4,135 | 4,055 | 4,130 | 7,200 |
| 2025/07/24 | 4,125 | 4,125 | 4,020 | 4,080 | 5,500 |
| 2025/07/23 | 4,025 | 4,125 | 4,010 | 4,110 | 8,800 |
| 2025/07/22 | 3,895 | 3,970 | 3,895 | 3,970 | 3,300 |
| 2025/07/18 | 3,930 | 3,930 | 3,885 | 3,885 | 4,000 |
| 2025/07/17 | 3,890 | 3,930 | 3,880 | 3,930 | 2,900 |
| 2025/07/16 | 3,925 | 3,930 | 3,890 | 3,930 | 2,400 |
| 2025/07/15 | 3,950 | 3,950 | 3,915 | 3,935 | 1,500 |
| 2025/07/14 | 3,910 | 3,950 | 3,910 | 3,950 | 2,200 |
| 2025/07/11 | 3,905 | 3,920 | 3,900 | 3,910 | 1,800 |
| 2025/07/10 | 3,885 | 3,970 | 3,885 | 3,905 | 4,500 |
| 2025/07/09 | 3,785 | 3,885 | 3,785 | 3,885 | 4,300 |
| 2025/07/08 | 3,755 | 3,810 | 3,755 | 3,785 | 1,700 |
| 2025/07/07 | 3,730 | 3,765 | 3,720 | 3,745 | 3,000 |
| 2025/07/04 | 3,785 | 3,785 | 3,760 | 3,765 | 3,500 |
| 2025/07/03 | 3,870 | 3,870 | 3,765 | 3,785 | 4,700 |
| 2025/07/02 | 3,865 | 3,930 | 3,850 | 3,860 | 11,600 |
| 2025/07/01 | 3,900 | 3,900 | 3,815 | 3,815 | 5,400 |
| 2025/06/30 | 3,935 | 3,995 | 3,850 | 3,890 | 9,500 |
| 2025/06/27 | 3,880 | 3,980 | 3,880 | 3,975 | 5,900 |
| 2025/06/26 | 3,790 | 3,875 | 3,790 | 3,865 | 10,900 |
| 2025/06/25 | 3,720 | 3,760 | 3,720 | 3,760 | 6,800 |
| 2025/06/24 | 3,655 | 3,705 | 3,655 | 3,705 | 4,500 |
| 2025/06/23 | 3,690 | 3,745 | 3,650 | 3,650 | 5,100 |
| 2025/06/20 | 3,760 | 3,790 | 3,730 | 3,730 | 3,600 |
| 2025/06/19 | 3,740 | 3,800 | 3,740 | 3,760 | 5,100 |
| 2025/06/18 | 3,700 | 3,745 | 3,655 | 3,740 | 6,100 |
| 2025/06/17 | 3,615 | 3,695 | 3,615 | 3,655 | 3,000 |
| 2025/06/16 | 3,650 | 3,680 | 3,615 | 3,615 | 2,900 |
| 2025/06/13 | 3,690 | 3,710 | 3,650 | 3,650 | 6,400 |
| 2025/06/12 | 3,600 | 3,685 | 3,580 | 3,640 | 5,700 |
| 2025/06/11 | 3,510 | 3,580 | 3,505 | 3,580 | 2,000 |
| 2025/06/10 | 3,580 | 3,650 | 3,500 | 3,510 | 6,000 |
| 2025/06/09 | 3,545 | 3,550 | 3,535 | 3,540 | 2,100 |
| 2025/06/06 | 3,515 | 3,540 | 3,515 | 3,520 | 3,700 |
| 2025/06/05 | 3,510 | 3,540 | 3,400 | 3,480 | 4,500 |
| 2025/06/04 | 3,470 | 3,540 | 3,470 | 3,510 | 4,100 |
| 2025/06/03 | 3,460 | 3,540 | 3,460 | 3,470 | 8,200 |
| 2025/06/02 | 3,445 | 3,455 | 3,425 | 3,455 | 2,400 |
| 2025/05/30 | 3,370 | 3,420 | 3,330 | 3,420 | 2,100 |
| 2025/05/29 | 3,420 | 3,465 | 3,390 | 3,395 | 4,900 |
| 2025/05/28 | 3,430 | 3,440 | 3,385 | 3,385 | 3,200 |
| 2025/05/27 | 3,355 | 3,450 | 3,355 | 3,400 | 13,200 |
| 2025/05/26 | 3,270 | 3,325 | 3,250 | 3,325 | 7,100 |
| 2025/05/23 | 3,290 | 3,295 | 3,250 | 3,270 | 4,000 |
| 2025/05/22 | 3,275 | 3,275 | 3,255 | 3,275 | 1,500 |
| 2025/05/21 | 3,270 | 3,280 | 3,260 | 3,280 | 6,500 |
| 2025/05/20 | 3,315 | 3,320 | 3,275 | 3,300 | 6,100 |
| 2025/05/19 | 3,290 | 3,320 | 3,290 | 3,310 | 2,800 |
| 2025/05/16 | 3,315 | 3,315 | 3,270 | 3,290 | 3,100 |
| 2025/05/15 | 3,330 | 3,330 | 3,300 | 3,310 | 5,400 |
| 2025/05/14 | 3,310 | 3,315 | 3,295 | 3,300 | 1,700 |
| 2025/05/13 | 3,330 | 3,340 | 3,305 | 3,325 | 5,500 |
| 2025/05/12 | 3,320 | 3,325 | 3,295 | 3,325 | 4,600 |
| 2025/05/09 | 3,335 | 3,340 | 3,300 | 3,300 | 8,000 |
| 2025/05/08 | 3,345 | 3,375 | 3,310 | 3,325 | 7,400 |
| 2025/05/07 | 3,330 | 3,380 | 3,300 | 3,300 | 13,700 |
| 2025/05/02 | 3,340 | 3,340 | 3,315 | 3,320 | 1,900 |
| 2025/05/01 | 3,350 | 3,400 | 3,250 | 3,315 | 15,200 |
| 2025/04/30 | 3,025 | 3,375 | 3,015 | 3,375 | 19,700 |
| 2025/04/28 | 3,005 | 3,025 | 2,941 | 3,025 | 7,600 |
| 2025/04/25 | 3,020 | 3,020 | 3,005 | 3,010 | 900 |
| 2025/04/24 | 3,040 | 3,095 | 2,925 | 3,010 | 9,300 |
| 2025/04/23 | 3,055 | 3,055 | 3,010 | 3,020 | 1,000 |
| 2025/04/22 | 3,035 | 3,045 | 3,005 | 3,005 | 1,700 |
| 2025/04/21 | 3,030 | 3,035 | 3,005 | 3,035 | 2,800 |
| 2025/04/18 | 3,005 | 3,035 | 3,005 | 3,035 | 1,200 |
| 2025/04/17 | 3,045 | 3,045 | 3,000 | 3,000 | 1,600 |
| 2025/04/16 | 3,030 | 3,040 | 3,020 | 3,040 | 1,600 |
| 2025/04/15 | 2,980 | 3,000 | 2,980 | 3,000 | 1,200 |
| 2025/04/14 | 2,914 | 2,964 | 2,914 | 2,944 | 1,700 |
| 2025/04/11 | 2,970 | 3,000 | 2,891 | 2,913 | 5,100 |
| 2025/04/10 | 2,999 | 3,030 | 2,954 | 2,970 | 1,400 |
| 2025/04/09 | 2,850 | 2,950 | 2,850 | 2,901 | 3,700 |
| 2025/04/08 | 2,765 | 2,950 | 2,765 | 2,950 | 5,500 |
| 2025/04/07 | 2,700 | 2,741 | 2,660 | 2,715 | 4,200 |
| 2025/04/04 | 2,985 | 2,990 | 2,886 | 2,886 | 5,400 |
| 2025/04/03 | 3,000 | 3,020 | 2,999 | 3,000 | 4,000 |
| 2025/04/02 | 3,085 | 3,085 | 3,020 | 3,020 | 3,400 |
| 2025/04/01 | 3,135 | 3,135 | 3,075 | 3,075 | 500 |
| 2025/03/31 | 3,160 | 3,180 | 3,070 | 3,135 | 3,000 |
| 2025/03/28 | 3,035 | 3,190 | 3,035 | 3,160 | 13,200 |
| 2025/03/27 | 3,360 | 3,365 | 3,340 | 3,365 | 5,200 |
| 2025/03/26 | 3,350 | 3,390 | 3,340 | 3,360 | 4,300 |
| 2025/03/25 | 3,395 | 3,395 | 3,275 | 3,350 | 5,400 |
| 2025/03/24 | 3,390 | 3,410 | 3,390 | 3,395 | 3,100 |
| 2025/03/21 | 3,340 | 3,380 | 3,340 | 3,380 | 3,900 |
| 2025/03/19 | 3,340 | 3,340 | 3,305 | 3,340 | 2,100 |
| 2025/03/18 | 3,325 | 3,330 | 3,315 | 3,320 | 1,500 |
| 2025/03/17 | 3,300 | 3,310 | 3,295 | 3,310 | 1,700 |
| 2025/03/14 | 3,290 | 3,300 | 3,280 | 3,280 | 1,900 |
| 2025/03/13 | 3,270 | 3,275 | 3,250 | 3,270 | 1,000 |
| 2025/03/12 | 3,290 | 3,290 | 3,240 | 3,260 | 1,000 |
| 2025/03/11 | 3,265 | 3,285 | 3,230 | 3,240 | 3,400 |
| 2025/03/10 | 3,210 | 3,255 | 3,205 | 3,230 | 1,600 |
| 2025/03/07 | 3,200 | 3,210 | 3,175 | 3,210 | 2,300 |
| 2025/03/06 | 3,215 | 3,215 | 3,210 | 3,210 | 1,000 |
| 2025/03/05 | 3,195 | 3,300 | 3,170 | 3,200 | 5,100 |
| 2025/03/04 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2025/03/03 | 3,205 | 3,230 | 3,165 | 3,165 | 2,100 |
| 2025/02/28 | 3,240 | 3,240 | 3,170 | 3,205 | 1,200 |
| 2025/02/27 | 3,165 | 3,240 | 3,165 | 3,240 | 2,000 |
| 2025/02/26 | 3,180 | 3,200 | 3,175 | 3,185 | 1,300 |
| 2025/02/25 | 3,175 | 3,220 | 3,175 | 3,185 | 2,100 |
| 2025/02/21 | 3,180 | 3,245 | 3,180 | 3,195 | 2,000 |
| 2025/02/20 | 3,190 | 3,215 | 3,180 | 3,180 | 1,600 |
| 2025/02/19 | 3,210 | 3,210 | 3,205 | 3,205 | 900 |
| 2025/02/18 | 3,220 | 3,250 | 3,220 | 3,230 | 1,100 |
| 2025/02/17 | 3,195 | 3,250 | 3,180 | 3,240 | 2,200 |
| 2025/02/14 | 3,175 | 3,195 | 3,155 | 3,195 | 2,400 |
| 2025/02/13 | 3,170 | 3,185 | 3,160 | 3,175 | 1,900 |
| 2025/02/12 | 3,185 | 3,185 | 3,165 | 3,165 | 1,000 |
| 2025/02/10 | 3,250 | 3,250 | 3,200 | 3,200 | 3,200 |
| 2025/02/07 | 3,320 | 3,320 | 3,270 | 3,270 | 2,300 |
| 2025/02/06 | 3,370 | 3,370 | 3,315 | 3,350 | 2,300 |
| 2025/02/05 | 3,410 | 3,410 | 3,390 | 3,395 | 700 |
| 2025/02/04 | 3,365 | 3,395 | 3,350 | 3,390 | 6,000 |
| 2025/02/03 | 3,220 | 3,325 | 3,220 | 3,315 | 3,800 |
| 2025/01/31 | 3,225 | 3,360 | 3,225 | 3,360 | 3,100 |
| 2025/01/30 | 3,215 | 3,215 | 3,215 | 3,215 | 600 |
| 2025/01/29 | 3,225 | 3,225 | 3,180 | 3,220 | 1,600 |
| 2025/01/28 | 3,160 | 3,240 | 3,150 | 3,155 | 2,500 |
| 2025/01/27 | 3,140 | 3,290 | 3,105 | 3,185 | 7,000 |
| 2025/01/24 | 3,050 | 3,080 | 3,050 | 3,070 | 1,600 |
| 2025/01/23 | 3,060 | 3,060 | 3,035 | 3,040 | 1,500 |
| 2025/01/22 | 3,015 | 3,030 | 3,015 | 3,030 | 1,100 |
| 2025/01/21 | 3,005 | 3,005 | 3,000 | 3,000 | 600 |
| 2025/01/20 | 3,010 | 3,015 | 3,005 | 3,005 | 1,100 |
| 2025/01/17 | 3,030 | 3,030 | 3,010 | 3,010 | 1,000 |
| 2025/01/16 | 3,035 | 3,035 | 3,015 | 3,030 | 500 |
| 2025/01/15 | 3,015 | 3,015 | 3,015 | 3,015 | 300 |
| 2025/01/14 | 3,025 | 3,060 | 3,015 | 3,015 | 1,700 |
| 2025/01/10 | 3,080 | 3,080 | 3,005 | 3,020 | 3,000 |
| 2025/01/09 | 3,060 | 3,080 | 3,050 | 3,080 | 900 |
| 2025/01/08 | 3,080 | 3,080 | 3,060 | 3,060 | 1,200 |
| 2025/01/07 | 3,050 | 3,070 | 3,050 | 3,065 | 1,600 |
| 2025/01/06 | 3,020 | 3,040 | 3,020 | 3,030 | 1,700 |
| 2024/12/30 | 3,020 | 3,020 | 3,000 | 3,005 | 1,700 |
| 2024/12/27 | 3,015 | 3,015 | 3,000 | 3,010 | 2,800 |
| 2024/12/26 | 2,975 | 2,997 | 2,975 | 2,981 | 3,900 |
| 2024/12/25 | 3,010 | 3,010 | 2,950 | 2,975 | 8,000 |
| 2024/12/24 | 3,015 | 3,015 | 3,000 | 3,000 | 1,100 |
| 2024/12/23 | 3,000 | 3,020 | 2,999 | 3,000 | 3,100 |
| 2024/12/20 | 3,000 | 3,005 | 2,999 | 2,999 | 2,100 |
| 2024/12/19 | 3,010 | 3,010 | 2,998 | 3,000 | 4,000 |
| 2024/12/18 | 2,998 | 3,005 | 2,951 | 2,995 | 4,500 |
| 2024/12/17 | 2,990 | 3,005 | 2,990 | 2,991 | 1,400 |
| 2024/12/16 | 3,000 | 3,020 | 2,988 | 2,988 | 3,500 |
| 2024/12/13 | 2,975 | 3,005 | 2,975 | 2,985 | 1,300 |
| 2024/12/12 | 3,010 | 3,010 | 3,000 | 3,005 | 3,200 |
| 2024/12/11 | 3,015 | 3,015 | 2,993 | 2,993 | 3,800 |
| 2024/12/10 | 3,000 | 3,005 | 2,985 | 2,997 | 3,100 |
| 2024/12/09 | 2,996 | 2,998 | 2,900 | 2,982 | 6,100 |
| 2024/12/06 | 2,995 | 3,010 | 2,995 | 2,996 | 600 |
| 2024/12/05 | 3,010 | 3,010 | 3,000 | 3,005 | 2,700 |
| 2024/12/04 | 2,999 | 3,010 | 2,999 | 3,010 | 1,400 |
| 2024/12/03 | 3,040 | 3,040 | 3,000 | 3,000 | 2,300 |
| 2024/12/02 | 2,982 | 3,015 | 2,982 | 3,015 | 2,300 |
| 2024/11/29 | 2,986 | 3,010 | 2,981 | 2,999 | 2,300 |
| 2024/11/28 | 2,992 | 2,998 | 2,986 | 2,986 | 1,500 |
| 2024/11/27 | 3,025 | 3,025 | 3,000 | 3,000 | 2,000 |
| 2024/11/26 | 3,060 | 3,060 | 3,015 | 3,015 | 1,400 |
| 2024/11/25 | 3,020 | 3,070 | 3,010 | 3,060 | 4,000 |
| 2024/11/22 | 3,025 | 3,040 | 3,000 | 3,000 | 2,300 |
| 2024/11/21 | 3,055 | 3,055 | 3,025 | 3,045 | 400 |
| 2024/11/20 | 3,065 | 3,065 | 3,000 | 3,020 | 2,600 |
| 2024/11/19 | 3,000 | 3,080 | 2,999 | 3,020 | 5,800 |
| 2024/11/18 | 3,015 | 3,015 | 3,000 | 3,000 | 1,600 |
| 2024/11/15 | 3,045 | 3,055 | 3,000 | 3,020 | 1,400 |
| 2024/11/14 | 2,968 | 3,095 | 2,968 | 3,025 | 4,100 |
| 2024/11/13 | 2,949 | 2,967 | 2,820 | 2,967 | 9,300 |
| 2024/11/12 | 2,931 | 2,949 | 2,930 | 2,930 | 2,200 |
| 2024/11/11 | 2,916 | 2,927 | 2,916 | 2,927 | 800 |
| 2024/11/08 | 2,938 | 2,938 | 2,910 | 2,910 | 1,000 |
| 2024/11/07 | 2,907 | 2,949 | 2,907 | 2,938 | 800 |
| 2024/11/06 | 2,913 | 2,948 | 2,901 | 2,901 | 3,600 |
| 2024/11/05 | 2,912 | 2,913 | 2,912 | 2,913 | 500 |
| 2024/11/01 | 2,956 | 2,973 | 2,913 | 2,939 | 4,100 |
| 2024/10/31 | 2,901 | 2,923 | 2,901 | 2,906 | 800 |
| 2024/10/30 | 2,990 | 2,990 | 2,901 | 2,901 | 2,000 |
| 2024/10/29 | 2,880 | 2,951 | 2,880 | 2,940 | 1,500 |
| 2024/10/28 | 2,878 | 2,896 | 2,861 | 2,861 | 3,900 |
| 2024/10/25 | 2,825 | 2,839 | 2,818 | 2,834 | 2,500 |
| 2024/10/24 | 2,817 | 2,829 | 2,816 | 2,825 | 1,900 |
| 2024/10/23 | 2,850 | 2,855 | 2,818 | 2,818 | 2,000 |
| 2024/10/22 | 2,839 | 2,846 | 2,834 | 2,834 | 1,700 |
| 2024/10/21 | 2,833 | 2,843 | 2,815 | 2,832 | 5,500 |
| 2024/10/18 | 2,843 | 2,880 | 2,843 | 2,880 | 800 |
| 2024/10/17 | 2,853 | 2,873 | 2,853 | 2,853 | 4,400 |
| 2024/10/15 | 2,855 | 2,895 | 2,820 | 2,853 | 3,400 |
| 2024/10/11 | 2,879 | 2,879 | 2,853 | 2,853 | 900 |
| 2024/10/10 | 2,879 | 2,879 | 2,841 | 2,863 | 700 |
| 2024/10/09 | 2,916 | 2,916 | 2,810 | 2,870 | 2,200 |
| 2024/10/08 | 2,896 | 2,896 | 2,872 | 2,895 | 1,200 |
| 2024/10/07 | 2,865 | 2,897 | 2,854 | 2,897 | 1,400 |
| 2024/10/04 | 2,866 | 2,866 | 2,853 | 2,853 | 1,100 |