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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 2,892 | 2,924 | 2,855 | 2,865 | 1,400 |
| 2024/10/02 | 2,897 | 2,900 | 2,850 | 2,862 | 1,700 |
| 2024/10/01 | 2,857 | 2,880 | 2,843 | 2,870 | 700 |
| 2024/09/30 | 2,857 | 2,857 | 2,835 | 2,855 | 1,300 |
| 2024/09/27 | 2,842 | 2,889 | 2,842 | 2,889 | 1,200 |
| 2024/09/26 | 2,843 | 2,889 | 2,843 | 2,857 | 6,100 |
| 2024/09/25 | 2,848 | 2,848 | 2,820 | 2,824 | 2,400 |
| 2024/09/24 | 2,820 | 2,830 | 2,796 | 2,830 | 1,400 |
| 2024/09/20 | 2,746 | 2,800 | 2,746 | 2,790 | 2,700 |
| 2024/09/19 | 2,685 | 2,730 | 2,685 | 2,722 | 1,300 |
| 2024/09/18 | 2,702 | 2,716 | 2,677 | 2,685 | 6,500 |
| 2024/09/17 | 2,690 | 2,720 | 2,686 | 2,690 | 3,600 |
| 2024/09/13 | 2,804 | 2,816 | 2,700 | 2,739 | 5,100 |
| 2024/09/12 | 2,850 | 2,884 | 2,790 | 2,790 | 4,000 |
| 2024/09/11 | 2,870 | 2,890 | 2,802 | 2,831 | 6,100 |
| 2024/09/10 | 2,922 | 2,970 | 2,922 | 2,970 | 600 |
| 2024/09/09 | 2,811 | 2,920 | 2,811 | 2,920 | 5,300 |
| 2024/09/06 | 3,040 | 3,105 | 3,010 | 3,010 | 2,900 |
| 2024/09/05 | 3,050 | 3,090 | 3,050 | 3,090 | 500 |
| 2024/09/04 | 3,090 | 3,090 | 3,045 | 3,050 | 1,700 |
| 2024/09/03 | 3,065 | 3,145 | 3,065 | 3,135 | 800 |
| 2024/09/02 | 3,060 | 3,065 | 3,060 | 3,060 | 300 |
| 2024/08/30 | 3,035 | 3,060 | 3,030 | 3,045 | 1,100 |
| 2024/08/29 | 3,070 | 3,100 | 3,035 | 3,035 | 1,100 |
| 2024/08/28 | 3,045 | 3,070 | 3,045 | 3,060 | 700 |
| 2024/08/27 | 3,030 | 3,080 | 3,020 | 3,045 | 1,900 |
| 2024/08/26 | 2,998 | 3,015 | 2,980 | 3,015 | 4,700 |
| 2024/08/23 | 2,974 | 2,979 | 2,951 | 2,970 | 3,200 |
| 2024/08/22 | 2,949 | 2,970 | 2,948 | 2,969 | 1,500 |
| 2024/08/21 | 2,956 | 2,956 | 2,932 | 2,932 | 700 |
| 2024/08/20 | 2,941 | 2,963 | 2,932 | 2,932 | 2,200 |
| 2024/08/19 | 2,928 | 2,953 | 2,880 | 2,941 | 1,100 |
| 2024/08/16 | 2,955 | 2,961 | 2,922 | 2,928 | 3,200 |
| 2024/08/15 | 2,895 | 2,928 | 2,874 | 2,905 | 4,100 |
| 2024/08/14 | 2,795 | 2,880 | 2,776 | 2,870 | 6,500 |
| 2024/08/13 | 2,764 | 2,780 | 2,721 | 2,780 | 2,800 |
| 2024/08/09 | 2,782 | 2,782 | 2,711 | 2,719 | 2,200 |
| 2024/08/08 | 2,643 | 2,799 | 2,642 | 2,689 | 4,200 |
| 2024/08/07 | 2,558 | 2,679 | 2,558 | 2,648 | 12,900 |
| 2024/08/06 | 2,522 | 2,641 | 2,522 | 2,556 | 25,000 |
| 2024/08/05 | 2,750 | 2,771 | 2,520 | 2,522 | 15,400 |
| 2024/08/02 | 3,000 | 3,020 | 2,900 | 2,900 | 16,000 |
| 2024/08/01 | 3,190 | 3,265 | 2,935 | 3,005 | 19,400 |
| 2024/07/31 | 3,335 | 3,360 | 3,310 | 3,330 | 3,900 |
| 2024/07/30 | 3,390 | 3,400 | 3,345 | 3,345 | 2,000 |
| 2024/07/29 | 3,365 | 3,405 | 3,350 | 3,405 | 900 |
| 2024/07/26 | 3,530 | 3,530 | 3,390 | 3,390 | 10,900 |
| 2024/07/25 | 3,500 | 3,500 | 3,435 | 3,460 | 13,800 |
| 2024/07/24 | 3,420 | 3,445 | 3,400 | 3,445 | 3,500 |
| 2024/07/23 | 3,370 | 3,410 | 3,360 | 3,395 | 5,000 |
| 2024/07/22 | 3,370 | 3,370 | 3,345 | 3,345 | 4,300 |
| 2024/07/19 | 3,345 | 3,370 | 3,345 | 3,370 | 3,000 |
| 2024/07/18 | 3,350 | 3,355 | 3,335 | 3,355 | 3,200 |
| 2024/07/17 | 3,350 | 3,350 | 3,330 | 3,345 | 6,100 |
| 2024/07/16 | 3,355 | 3,355 | 3,340 | 3,350 | 10,200 |
| 2024/07/12 | 3,330 | 3,370 | 3,330 | 3,355 | 2,700 |
| 2024/07/11 | 3,365 | 3,365 | 3,305 | 3,330 | 4,300 |
| 2024/07/10 | 3,385 | 3,390 | 3,350 | 3,375 | 5,600 |
| 2024/07/09 | 3,435 | 3,435 | 3,380 | 3,395 | 2,700 |
| 2024/07/08 | 3,435 | 3,435 | 3,385 | 3,415 | 2,800 |
| 2024/07/05 | 3,440 | 3,440 | 3,425 | 3,425 | 1,200 |
| 2024/07/04 | 3,430 | 3,445 | 3,425 | 3,445 | 2,000 |
| 2024/07/03 | 3,435 | 3,460 | 3,435 | 3,455 | 2,700 |
| 2024/07/02 | 3,400 | 3,440 | 3,400 | 3,440 | 4,100 |
| 2024/07/01 | 3,460 | 3,460 | 3,440 | 3,440 | 1,800 |
| 2024/06/28 | 3,435 | 3,470 | 3,435 | 3,465 | 1,300 |
| 2024/06/27 | 3,375 | 3,440 | 3,370 | 3,420 | 2,600 |
| 2024/06/26 | 3,380 | 3,405 | 3,365 | 3,380 | 4,500 |
| 2024/06/25 | 3,410 | 3,410 | 3,395 | 3,410 | 1,700 |
| 2024/06/24 | 3,400 | 3,400 | 3,360 | 3,390 | 1,900 |
| 2024/06/21 | 3,360 | 3,400 | 3,340 | 3,365 | 3,200 |
| 2024/06/20 | 3,375 | 3,375 | 3,340 | 3,355 | 3,100 |
| 2024/06/19 | 3,375 | 3,405 | 3,360 | 3,375 | 1,600 |
| 2024/06/18 | 3,370 | 3,395 | 3,365 | 3,390 | 2,100 |
| 2024/06/17 | 3,400 | 3,410 | 3,365 | 3,365 | 2,900 |
| 2024/06/14 | 3,410 | 3,445 | 3,405 | 3,405 | 1,400 |
| 2024/06/13 | 3,440 | 3,440 | 3,400 | 3,430 | 900 |
| 2024/06/12 | 3,435 | 3,435 | 3,390 | 3,430 | 1,700 |
| 2024/06/11 | 3,390 | 3,425 | 3,390 | 3,395 | 1,500 |
| 2024/06/10 | 3,390 | 3,430 | 3,370 | 3,400 | 10,400 |
| 2024/06/07 | 3,420 | 3,465 | 3,390 | 3,390 | 2,400 |
| 2024/06/06 | 3,440 | 3,440 | 3,430 | 3,430 | 600 |
| 2024/06/05 | 3,425 | 3,460 | 3,425 | 3,440 | 300 |
| 2024/06/04 | 3,410 | 3,485 | 3,410 | 3,445 | 2,100 |
| 2024/06/03 | 3,455 | 3,455 | 3,410 | 3,410 | 3,900 |
| 2024/05/31 | 3,410 | 3,475 | 3,410 | 3,450 | 600 |
| 2024/05/30 | 3,440 | 3,450 | 3,430 | 3,430 | 1,000 |
| 2024/05/29 | 3,470 | 3,490 | 3,460 | 3,490 | 500 |
| 2024/05/28 | 3,460 | 3,500 | 3,460 | 3,480 | 1,400 |
| 2024/05/27 | 3,500 | 3,500 | 3,450 | 3,470 | 5,900 |
| 2024/05/24 | 3,480 | 3,510 | 3,460 | 3,490 | 2,000 |
| 2024/05/23 | 3,550 | 3,570 | 3,500 | 3,505 | 2,700 |
| 2024/05/22 | 3,550 | 3,550 | 3,520 | 3,520 | 1,600 |
| 2024/05/21 | 3,585 | 3,585 | 3,530 | 3,550 | 3,300 |
| 2024/05/20 | 3,555 | 3,615 | 3,555 | 3,570 | 5,600 |
| 2024/05/17 | 3,515 | 3,590 | 3,515 | 3,585 | 3,200 |
| 2024/05/16 | 3,590 | 3,590 | 3,520 | 3,530 | 6,000 |
| 2024/05/15 | 3,580 | 3,600 | 3,535 | 3,590 | 3,400 |
| 2024/05/14 | 3,630 | 3,630 | 3,510 | 3,525 | 12,200 |
| 2024/05/13 | 3,635 | 3,685 | 3,505 | 3,615 | 5,900 |
| 2024/05/10 | 3,740 | 3,740 | 3,630 | 3,635 | 5,000 |
| 2024/05/09 | 3,740 | 3,740 | 3,670 | 3,700 | 2,600 |
| 2024/05/08 | 3,655 | 3,770 | 3,655 | 3,715 | 7,600 |
| 2024/05/07 | 3,620 | 3,740 | 3,620 | 3,690 | 8,900 |
| 2024/05/02 | 3,550 | 3,660 | 3,535 | 3,600 | 9,000 |
| 2024/05/01 | 3,770 | 3,770 | 3,430 | 3,585 | 25,100 |
| 2024/04/30 | 3,500 | 3,510 | 3,410 | 3,425 | 23,900 |
| 2024/04/26 | 3,490 | 3,490 | 3,420 | 3,430 | 7,800 |
| 2024/04/25 | 3,530 | 3,585 | 3,475 | 3,490 | 6,500 |
| 2024/04/24 | 3,500 | 3,610 | 3,420 | 3,590 | 15,300 |
| 2024/04/23 | 3,460 | 3,480 | 3,435 | 3,465 | 6,100 |
| 2024/04/22 | 3,395 | 3,430 | 3,360 | 3,415 | 7,700 |
| 2024/04/19 | 3,480 | 3,490 | 3,335 | 3,385 | 13,700 |
| 2024/04/18 | 3,445 | 3,495 | 3,420 | 3,480 | 6,000 |
| 2024/04/17 | 3,410 | 3,500 | 3,365 | 3,445 | 13,300 |
| 2024/04/16 | 3,420 | 3,455 | 3,400 | 3,430 | 13,700 |
| 2024/04/15 | 3,550 | 3,550 | 3,410 | 3,450 | 15,000 |
| 2024/04/12 | 3,580 | 3,635 | 3,580 | 3,585 | 3,500 |
| 2024/04/11 | 3,570 | 3,595 | 3,550 | 3,595 | 7,100 |
| 2024/04/10 | 3,630 | 3,665 | 3,585 | 3,585 | 8,700 |
| 2024/04/09 | 3,560 | 3,630 | 3,560 | 3,620 | 12,500 |
| 2024/04/08 | 3,530 | 3,565 | 3,520 | 3,550 | 12,600 |
| 2024/04/05 | 3,510 | 3,575 | 3,480 | 3,530 | 13,900 |
| 2024/04/04 | 3,675 | 3,675 | 3,540 | 3,560 | 20,700 |
| 2024/04/03 | 3,600 | 3,710 | 3,585 | 3,675 | 19,700 |
| 2024/04/02 | 3,845 | 3,845 | 3,655 | 3,670 | 18,900 |
| 2024/04/01 | 3,900 | 3,915 | 3,765 | 3,805 | 36,500 |
| 2024/03/29 | 4,250 | 4,250 | 3,845 | 3,890 | 49,500 |
| 2024/03/28 | 4,045 | 4,285 | 4,010 | 4,065 | 102,000 |
| 2024/03/27 | 5,000 | 5,100 | 4,730 | 4,900 | 86,300 |
| 2024/03/26 | 4,660 | 4,890 | 4,660 | 4,870 | 63,300 |
| 2024/03/25 | 4,660 | 4,730 | 4,625 | 4,695 | 55,600 |
| 2024/03/22 | 4,595 | 4,690 | 4,540 | 4,600 | 37,000 |
| 2024/03/21 | 4,560 | 4,600 | 4,500 | 4,590 | 22,500 |
| 2024/03/19 | 4,480 | 4,560 | 4,460 | 4,550 | 12,700 |
| 2024/03/18 | 4,555 | 4,555 | 4,450 | 4,455 | 31,600 |
| 2024/03/15 | 4,565 | 4,570 | 4,510 | 4,570 | 9,500 |
| 2024/03/14 | 4,630 | 4,630 | 4,560 | 4,570 | 5,700 |
| 2024/03/13 | 4,550 | 4,625 | 4,525 | 4,595 | 7,900 |
| 2024/03/12 | 4,555 | 4,575 | 4,480 | 4,550 | 11,000 |
| 2024/03/11 | 4,520 | 4,705 | 4,490 | 4,640 | 33,600 |
| 2024/03/08 | 4,380 | 4,570 | 4,375 | 4,520 | 20,600 |
| 2024/03/07 | 4,505 | 4,510 | 4,365 | 4,420 | 27,300 |
| 2024/03/06 | 4,485 | 4,515 | 4,405 | 4,495 | 23,700 |
| 2024/03/05 | 4,665 | 4,665 | 4,520 | 4,520 | 16,500 |
| 2024/03/04 | 4,725 | 4,725 | 4,580 | 4,650 | 27,600 |
| 2024/03/01 | 4,725 | 4,725 | 4,505 | 4,660 | 37,600 |
| 2024/02/29 | 4,475 | 4,795 | 4,430 | 4,730 | 50,600 |
| 2024/02/28 | 4,360 | 4,485 | 4,315 | 4,415 | 31,900 |
| 2024/02/27 | 4,335 | 4,340 | 4,230 | 4,315 | 18,800 |
| 2024/02/26 | 4,275 | 4,325 | 4,260 | 4,285 | 15,000 |
| 2024/02/22 | 4,205 | 4,250 | 4,205 | 4,245 | 11,900 |
| 2024/02/21 | 4,200 | 4,205 | 4,175 | 4,200 | 9,700 |
| 2024/02/20 | 4,200 | 4,200 | 4,160 | 4,200 | 9,800 |
| 2024/02/19 | 4,220 | 4,220 | 4,190 | 4,200 | 7,800 |
| 2024/02/16 | 4,235 | 4,235 | 4,190 | 4,205 | 8,400 |
| 2024/02/15 | 4,190 | 4,210 | 4,190 | 4,200 | 6,300 |
| 2024/02/14 | 4,190 | 4,235 | 4,190 | 4,190 | 10,800 |
| 2024/02/13 | 4,200 | 4,255 | 4,185 | 4,210 | 19,500 |
| 2024/02/09 | 4,250 | 4,250 | 4,215 | 4,215 | 8,500 |
| 2024/02/08 | 4,245 | 4,300 | 4,210 | 4,250 | 26,200 |
| 2024/02/07 | 4,100 | 4,185 | 4,030 | 4,185 | 26,800 |
| 2024/02/06 | 4,180 | 4,190 | 4,090 | 4,105 | 34,400 |
| 2024/02/05 | 4,215 | 4,225 | 4,140 | 4,180 | 38,400 |
| 2024/02/02 | 4,325 | 4,345 | 4,120 | 4,205 | 227,400 |
| 2024/02/01 | 3,765 | 3,765 | 3,765 | 3,765 | 4,800 |
| 2024/01/31 | 3,070 | 3,070 | 3,040 | 3,065 | 2,200 |
| 2024/01/30 | 3,030 | 3,070 | 3,030 | 3,070 | 500 |
| 2024/01/29 | 3,005 | 3,065 | 3,005 | 3,030 | 1,000 |
| 2024/01/26 | 3,055 | 3,055 | 3,000 | 3,010 | 5,000 |
| 2024/01/25 | 2,979 | 3,055 | 2,978 | 3,020 | 4,500 |
| 2024/01/24 | 2,966 | 2,978 | 2,945 | 2,978 | 1,100 |
| 2024/01/23 | 2,911 | 2,950 | 2,911 | 2,922 | 2,800 |
| 2024/01/22 | 2,890 | 2,910 | 2,890 | 2,897 | 2,000 |
| 2024/01/19 | 2,905 | 2,905 | 2,885 | 2,890 | 3,800 |
| 2024/01/18 | 2,889 | 2,895 | 2,873 | 2,895 | 800 |
| 2024/01/17 | 2,880 | 2,914 | 2,880 | 2,880 | 7,600 |
| 2024/01/16 | 2,849 | 2,875 | 2,849 | 2,875 | 1,600 |
| 2024/01/15 | 2,824 | 2,849 | 2,824 | 2,849 | 2,500 |
| 2024/01/12 | 2,863 | 2,872 | 2,800 | 2,843 | 7,800 |
| 2024/01/11 | 2,860 | 2,861 | 2,844 | 2,861 | 1,200 |
| 2024/01/10 | 2,840 | 2,858 | 2,826 | 2,858 | 4,500 |
| 2024/01/09 | 2,861 | 2,873 | 2,824 | 2,840 | 6,200 |
| 2024/01/05 | 2,843 | 2,889 | 2,835 | 2,858 | 2,700 |
| 2024/01/04 | 2,835 | 2,850 | 2,826 | 2,843 | 500 |