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

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
1992/12/28 462 462 462 462 2,000
1992/12/25 462 462 462 462 1,000
1992/12/24 411 411 411 411 2,000
1992/12/22 411 412 411 412 2,000
1992/12/18 410 410 410 410 2,000
1992/12/17 410 410 410 410 1,000
1992/12/16 412 412 411 412 7,000
1992/12/14 440 441 430 435 5,000
1992/12/11 392 415 391 410 14,000
1992/12/10 361 380 361 380 4,000
1992/12/09 360 360 360 360 5,000
1992/12/08 360 360 360 360 1,000
1992/12/03 350 350 350 350 5,000
1992/11/30 334 334 325 325 5,000
1992/11/26 330 330 329 329 10,000
1992/11/25 320 330 320 330 5,000
1992/11/24 340 340 320 320 4,000
1992/11/18 300 300 300 300 1,000
1992/11/17 300 300 300 300 3,000
1992/11/16 301 301 301 301 2,000
1992/11/10 380 380 380 380 2,000
1992/11/04 470 470 460 460 5,000
1992/11/02 480 480 480 480 1,000
1992/10/28 500 500 500 500 2,000
1992/10/26 500 500 500 500 2,000
1992/10/23 480 500 480 500 3,000
1992/10/20 460 460 460 460 1,000
1992/10/19 460 460 460 460 1,000
1992/10/14 470 470 470 470 3,000
1992/10/13 470 470 470 470 1,000
1992/10/09 480 480 480 480 2,000
1992/10/07 480 480 480 480 1,000
1992/09/28 600 620 600 620 2,000
1992/09/25 600 600 600 600 2,000
1992/09/17 525 525 525 525 1,000
1992/09/11 600 600 600 600 1,000
1992/09/10 560 560 560 560 1,000
1992/09/09 610 610 610 610 2,000
1992/09/08 700 700 700 700 1,000
1992/09/07 700 700 700 700 1,000
1992/09/04 700 700 700 700 2,000
1992/09/03 670 670 670 670 1,000
1992/09/02 630 630 630 630 1,000
1992/09/01 600 600 600 600 2,000
1992/08/31 551 560 551 560 7,000
1992/08/28 590 590 539 539 30,000
1992/08/27 610 610 610 610 1,000
1992/08/26 600 600 600 600 4,000
1992/08/24 490 490 490 490 3,000
1992/08/21 470 470 470 470 1,000
1992/08/20 470 470 470 470 1,000
1992/08/18 470 470 470 470 1,000
1992/08/14 480 480 480 480 1,000
1992/08/13 480 480 480 480 1,000
1992/08/12 492 492 492 492 1,000
1992/07/31 555 555 555 555 2,000
1992/07/29 570 570 555 555 2,000
1992/07/28 570 570 570 570 1,000
1992/07/27 600 600 600 600 1,000
1992/07/24 600 600 600 600 5,000
1992/07/17 770 770 770 770 2,000
1992/07/15 775 775 775 775 1,000
1992/07/10 780 780 780 780 1,000
1992/07/03 795 800 795 800 2,000
1992/06/26 870 870 870 870 5,000
1992/06/25 870 870 870 870 2,000
1992/06/23 900 900 899 899 2,000
1992/06/19 835 860 835 855 4,000
1992/06/18 815 815 815 815 1,000
1992/06/16 830 830 830 830 1,000
1992/06/11 800 800 800 800 1,000
1992/06/10 800 800 800 800 1,000
1992/06/08 848 848 848 848 1,000
1992/06/03 850 850 850 850 6,000
1992/05/28 800 800 800 800 1,000
1992/05/27 804 804 799 799 2,000
1992/05/25 784 784 780 780 5,000
1992/05/20 918 918 918 918 1,000
1992/05/19 900 920 900 920 2,000
1992/05/18 930 930 930 930 3,000
1992/05/15 925 930 925 930 2,000
1992/05/14 925 925 925 925 1,000
1992/05/13 796 825 796 825 2,000
1992/05/11 792 792 791 792 4,000
1992/05/08 790 790 790 790 5,000
1992/05/07 791 791 790 791 5,000
1992/05/06 790 791 790 791 3,000
1992/05/01 781 781 781 781 2,000
1992/04/28 790 790 790 790 1,000
1992/04/27 790 790 790 790 1,000
1992/04/24 780 780 780 780 2,000
1992/04/23 750 750 750 750 2,000
1992/04/22 780 780 780 780 1,000
1992/04/21 800 800 800 800 5,000
1992/04/17 940 950 940 950 2,000
1992/04/15 900 900 900 900 1,000
1992/04/13 830 830 830 830 1,000
1992/04/08 800 800 800 800 1,000
1992/04/03 890 900 890 900 2,000
1992/04/01 1,050 1,050 1,000 1,000 3,000
1992/03/30 1,060 1,060 1,050 1,050 2,000
1992/03/25 1,060 1,150 1,060 1,150 5,000
1992/03/23 1,050 1,050 1,050 1,050 2,000
1992/03/19 1,130 1,130 1,100 1,100 2,000
1992/03/16 1,050 1,050 1,050 1,050 1,000
1992/03/10 1,350 1,350 1,350 1,350 1,000
1992/03/09 1,350 1,350 1,350 1,350 2,000
1992/03/06 1,350 1,350 1,350 1,350 1,000
1992/03/04 1,400 1,440 1,400 1,440 2,000
1992/03/03 1,460 1,460 1,460 1,460 1,000
1992/03/02 1,470 1,470 1,470 1,470 1,000
1992/02/25 1,420 1,480 1,420 1,480 2,000
1992/02/21 1,450 1,450 1,450 1,450 1,000
1992/02/18 1,450 1,450 1,450 1,450 2,000
1992/02/13 1,500 1,500 1,500 1,500 2,000
1992/02/12 1,570 1,570 1,550 1,550 2,000
1992/02/07 1,500 1,600 1,500 1,600 3,000
1992/02/05 1,500 1,500 1,500 1,500 2,000
1992/02/03 1,400 1,400 1,400 1,400 1,000
1992/01/31 1,410 1,410 1,350 1,350 6,000
1992/01/30 1,410 1,410 1,410 1,410 1,000
1992/01/28 1,490 1,490 1,490 1,490 174,000
1992/01/24 1,490 1,490 1,490 1,490 1,000
1992/01/21 1,500 1,500 1,500 1,500 1,000
1992/01/16 1,500 1,500 1,500 1,500 5,000
1992/01/14 1,500 1,500 1,500 1,500 6,000
1992/01/13 1,510 1,510 1,510 1,510 1,000
1992/01/10 1,650 1,650 1,650 1,650 2,000
1992/01/09 1,600 1,650 1,600 1,650 8,000
1992/01/08 1,600 1,600 1,600 1,600 6,000
1992/01/07 1,680 1,700 1,610 1,610 26,000

このページの先頭へ