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
2016/12/30 1,123 1,148 1,123 1,148 1,200
2016/12/29 1,144 1,144 1,123 1,139 3,200
2016/12/28 1,144 1,151 1,130 1,141 5,200
2016/12/27 1,129 1,140 1,112 1,134 12,400
2016/12/26 1,120 1,134 1,096 1,130 11,400
2016/12/22 1,104 1,104 1,099 1,104 2,800
2016/12/21 1,095 1,105 1,090 1,105 5,900
2016/12/20 1,090 1,093 1,086 1,090 4,000
2016/12/19 1,096 1,099 1,084 1,089 2,400
2016/12/16 1,093 1,110 1,070 1,083 6,800
2016/12/15 1,104 1,110 1,090 1,096 5,100
2016/12/14 1,098 1,101 1,065 1,098 5,600
2016/12/13 1,097 1,110 1,096 1,110 3,000
2016/12/12 1,117 1,117 1,109 1,109 1,300
2016/12/09 1,110 1,112 1,095 1,101 3,300
2016/12/08 1,100 1,113 1,100 1,100 4,300
2016/12/07 1,094 1,119 1,093 1,119 3,600
2016/12/06 1,082 1,100 1,082 1,100 4,500
2016/12/05 1,078 1,088 1,077 1,082 2,300
2016/12/02 1,075 1,079 1,075 1,079 1,400
2016/12/01 1,071 1,092 1,071 1,073 2,200
2016/11/30 1,084 1,084 1,073 1,080 5,400
2016/11/29 1,077 1,079 1,061 1,079 3,200
2016/11/28 1,060 1,080 1,060 1,080 800
2016/11/25 1,044 1,069 1,044 1,054 14,400
2016/11/24 1,070 1,075 1,065 1,074 1,500
2016/11/22 1,080 1,081 1,054 1,054 4,000
2016/11/21 1,081 1,088 1,078 1,079 2,500
2016/11/18 1,080 1,082 1,065 1,077 5,500
2016/11/17 1,059 1,083 1,059 1,069 6,000
2016/11/16 1,043 1,050 1,041 1,050 800
2016/11/15 1,056 1,057 1,050 1,050 1,200
2016/11/14 1,045 1,050 1,041 1,050 3,100
2016/11/11 1,025 1,050 1,025 1,050 2,400
2016/11/10 1,051 1,051 1,034 1,045 4,700
2016/11/09 1,036 1,042 1,016 1,042 2,600
2016/11/08 1,051 1,059 1,037 1,059 1,500
2016/11/07 1,050 1,062 1,050 1,055 2,200
2016/11/04 1,050 1,055 1,040 1,053 4,800
2016/11/02 1,035 1,050 1,027 1,050 5,100
2016/11/01 1,045 1,045 1,033 1,042 2,100
2016/10/31 1,055 1,055 1,016 1,047 3,100
2016/10/28 1,030 1,039 1,026 1,039 1,700
2016/10/27 1,017 1,044 1,014 1,035 8,000
2016/10/26 1,041 1,050 1,025 1,029 8,400
2016/10/25 1,038 1,045 1,038 1,042 7,900
2016/10/24 1,025 1,034 1,025 1,032 9,000
2016/10/21 1,019 1,022 1,012 1,020 5,900
2016/10/20 1,012 1,017 1,012 1,017 1,500
2016/10/19 1,009 1,020 1,000 1,010 4,900
2016/10/18 998 1,002 998 1,002 2,000
2016/10/17 993 993 993 993 300
2016/10/14 990 990 990 990 600
2016/10/13 990 994 990 990 900
2016/10/12 1,010 1,010 952 990 6,500
2016/10/11 1,006 1,008 1,006 1,008 900
2016/10/07 1,010 1,010 1,006 1,006 300
2016/10/06 1,020 1,020 1,020 1,020 100
2016/10/05 1,010 1,010 1,010 1,010 1,300
2016/10/04 1,019 1,020 1,010 1,012 2,500
2016/10/03 1,022 1,022 1,005 1,010 1,100
2016/09/30 994 1,000 993 1,000 1,800
2016/09/29 992 1,010 992 994 2,100
2016/09/27 979 1,040 979 992 6,200
2016/09/26 997 997 979 980 7,700
2016/09/23 998 998 990 995 1,800
2016/09/21 993 993 981 990 1,900
2016/09/20 986 993 986 988 800
2016/09/16 990 990 980 980 1,000
2016/09/15 982 982 975 975 1,300
2016/09/14 980 988 975 982 2,000
2016/09/13 986 990 982 982 2,500
2016/09/12 981 991 981 990 2,000
2016/09/09 991 991 991 991 200
2016/09/08 985 999 985 991 800
2016/09/07 985 985 980 985 1,400
2016/09/06 981 990 981 985 1,300
2016/09/05 989 989 980 980 2,400
2016/09/02 1,000 1,000 988 988 400
2016/09/01 990 990 985 985 300
2016/08/31 980 989 980 989 2,200
2016/08/30 980 985 980 985 500
2016/08/29 980 997 980 995 2,500
2016/08/26 978 996 978 995 2,400
2016/08/25 991 999 991 996 2,000
2016/08/24 980 991 965 991 1,200
2016/08/23 999 999 969 986 1,800
2016/08/22 1,016 1,016 983 985 3,600
2016/08/19 1,000 1,020 1,000 1,020 700
2016/08/18 1,020 1,020 1,002 1,020 1,500
2016/08/17 1,034 1,034 1,020 1,020 300
2016/08/16 1,017 1,050 1,011 1,030 2,800
2016/08/15 1,007 1,017 1,007 1,017 300
2016/08/12 1,017 1,017 1,017 1,017 500
2016/08/10 1,012 1,012 1,012 1,012 100
2016/08/09 999 1,000 985 1,000 2,400
2016/08/08 984 1,018 984 1,018 7,900
2016/08/05 983 988 983 983 3,400
2016/08/04 998 998 986 998 1,800
2016/08/03 1,016 1,016 990 1,000 2,900
2016/08/02 1,018 1,018 1,017 1,017 200
2016/08/01 1,000 1,019 995 1,002 5,000
2016/07/29 1,050 1,052 1,025 1,052 3,000
2016/07/28 1,074 1,076 1,025 1,050 4,400
2016/07/27 1,061 1,081 1,061 1,081 1,700
2016/07/26 1,105 1,109 1,080 1,087 6,100
2016/07/25 1,095 1,095 1,071 1,075 7,900
2016/07/22 1,066 1,070 1,061 1,070 3,000
2016/07/21 1,066 1,066 1,045 1,065 5,100
2016/07/20 1,060 1,060 1,044 1,048 2,400
2016/07/19 1,031 1,050 1,031 1,044 3,000
2016/07/15 1,040 1,040 1,026 1,039 2,100
2016/07/14 1,037 1,044 1,037 1,041 3,100
2016/07/13 1,040 1,043 1,033 1,033 2,100
2016/07/12 1,025 1,034 1,022 1,030 3,200
2016/07/11 1,003 1,027 1,003 1,025 2,500
2016/07/08 1,005 1,006 1,001 1,001 1,200
2016/07/07 1,030 1,032 1,007 1,030 3,200
2016/07/06 1,030 1,030 984 1,030 5,600
2016/07/05 1,040 1,040 1,020 1,035 800
2016/07/04 1,013 1,025 1,008 1,025 1,300
2016/07/01 1,020 1,020 1,000 1,000 1,500
2016/06/30 1,006 1,010 1,000 1,001 7,700
2016/06/29 1,001 1,017 999 999 3,100
2016/06/28 950 1,030 947 1,024 9,300
2016/06/27 976 980 958 968 3,900
2016/06/24 1,044 1,044 926 946 12,600
2016/06/23 1,014 1,015 1,004 1,015 1,400
2016/06/22 1,014 1,017 1,005 1,005 2,200
2016/06/21 1,005 1,005 1,004 1,005 1,400
2016/06/20 1,014 1,014 1,000 1,004 2,700
2016/06/17 1,018 1,020 1,000 1,001 3,700
2016/06/16 1,020 1,020 999 1,017 4,200
2016/06/15 1,001 1,033 1,001 1,020 3,600
2016/06/14 1,035 1,040 1,005 1,012 7,100
2016/06/13 1,046 1,060 1,015 1,036 4,500
2016/06/10 1,061 1,061 1,047 1,050 2,300
2016/06/09 1,056 1,061 1,055 1,061 1,300
2016/06/08 1,057 1,066 1,050 1,056 5,900
2016/06/07 1,081 1,084 1,051 1,074 3,300
2016/06/06 1,054 1,077 1,050 1,077 4,000
2016/06/03 1,074 1,080 1,066 1,066 4,000
2016/06/02 1,054 1,084 1,054 1,063 6,900
2016/06/01 1,094 1,095 1,060 1,060 6,900
2016/05/31 1,128 1,128 1,093 1,094 2,900
2016/05/30 1,100 1,102 1,091 1,100 7,400
2016/05/27 1,082 1,099 1,082 1,095 2,400
2016/05/26 1,100 1,100 1,084 1,084 2,700
2016/05/25 1,083 1,100 1,083 1,097 3,600
2016/05/24 1,087 1,087 1,070 1,077 2,000
2016/05/23 1,071 1,104 1,065 1,065 9,400
2016/05/20 1,099 1,099 1,066 1,080 6,600
2016/05/19 1,088 1,100 1,066 1,073 5,600
2016/05/18 1,115 1,117 1,080 1,088 18,600
2016/05/17 1,111 1,136 1,111 1,136 9,600
2016/05/16 1,200 1,200 1,105 1,128 34,400
2016/05/13 1,200 1,239 1,111 1,195 107,000
2016/05/12 1,029 1,060 1,011 1,052 28,900
2016/05/11 965 989 965 988 7,900
2016/05/10 973 978 970 972 2,200
2016/05/09 977 1,000 960 971 8,000
2016/05/06 988 1,000 965 978 16,400
2016/05/02 934 943 931 936 2,200
2016/04/28 933 950 933 933 1,800
2016/04/27 949 950 925 932 4,900
2016/04/26 964 967 942 942 4,700
2016/04/25 970 970 958 958 4,100
2016/04/22 962 965 950 958 4,700
2016/04/21 970 970 958 958 1,800
2016/04/20 968 968 958 958 1,500
2016/04/19 941 965 941 958 3,500
2016/04/18 955 955 935 939 3,800
2016/04/15 966 966 952 955 1,900
2016/04/14 969 976 967 969 2,400
2016/04/13 969 969 960 969 2,800
2016/04/12 964 978 964 978 600
2016/04/11 951 965 951 959 700
2016/04/08 954 954 954 954 100
2016/04/07 937 943 931 939 2,600
2016/04/06 942 955 942 943 1,500
2016/04/05 970 970 946 949 3,300
2016/04/04 971 974 956 974 3,500
2016/04/01 981 984 968 972 3,000
2016/03/31 972 985 960 966 4,200
2016/03/30 959 976 957 976 900
2016/03/29 965 1,000 946 966 10,000
2016/03/28 1,002 1,004 992 993 5,800
2016/03/25 999 1,000 995 1,000 1,900
2016/03/24 994 994 994 994 300
2016/03/23 993 994 985 994 2,700
2016/03/22 997 1,007 991 991 2,700
2016/03/18 999 999 995 995 3,600
2016/03/17 1,004 1,004 991 999 1,100
2016/03/16 1,000 1,005 994 1,000 2,100
2016/03/15 1,000 1,001 995 1,001 1,600
2016/03/14 997 1,003 995 1,000 2,900
2016/03/11 991 1,000 980 992 6,600
2016/03/10 1,004 1,010 1,000 1,000 2,300
2016/03/09 999 1,001 994 1,001 1,800
2016/03/08 993 1,000 985 1,000 5,100
2016/03/07 1,009 1,009 990 992 2,900
2016/03/04 1,008 1,009 1,000 1,009 1,800
2016/03/03 1,010 1,010 989 1,000 1,400
2016/03/02 1,012 1,013 997 1,008 4,400
2016/03/01 990 1,000 982 982 500
2016/02/29 988 1,000 988 990 2,200
2016/02/26 985 990 985 990 1,200
2016/02/25 955 985 952 970 5,400
2016/02/24 927 944 920 933 3,400
2016/02/23 951 960 930 940 3,200
2016/02/22 935 948 929 948 4,100
2016/02/19 917 927 917 927 300
2016/02/18 907 926 907 917 2,700
2016/02/17 893 909 893 903 14,300
2016/02/16 905 920 905 905 3,200
2016/02/15 910 924 906 920 2,600
2016/02/12 907 936 890 896 7,600
2016/02/10 966 980 930 937 9,000
2016/02/09 1,002 1,020 975 980 3,300
2016/02/08 1,000 1,026 990 1,025 6,800
2016/02/05 1,029 1,029 1,005 1,016 2,000
2016/02/04 1,020 1,027 1,018 1,020 1,700
2016/02/03 1,043 1,043 1,010 1,039 4,100
2016/02/02 1,042 1,058 1,021 1,037 7,300
2016/02/01 1,070 1,083 1,058 1,077 23,300
2016/01/29 1,050 1,067 1,044 1,058 1,600
2016/01/28 1,040 1,063 1,040 1,063 2,100
2016/01/27 1,063 1,063 1,036 1,036 400
2016/01/26 1,049 1,055 1,022 1,050 3,700
2016/01/25 1,046 1,065 1,029 1,029 5,300
2016/01/22 1,028 1,046 1,014 1,046 1,400
2016/01/21 1,022 1,028 1,005 1,028 3,800
2016/01/20 1,069 1,069 1,022 1,022 3,300
2016/01/19 1,050 1,080 1,050 1,069 2,100
2016/01/18 1,025 1,069 1,025 1,067 5,200
2016/01/15 1,050 1,110 1,036 1,041 7,400
2016/01/14 1,051 1,060 1,036 1,039 3,400
2016/01/13 1,070 1,070 1,043 1,062 10,800
2016/01/12 1,084 1,118 1,053 1,070 9,300
2016/01/08 1,060 1,062 1,056 1,059 2,600
2016/01/07 1,055 1,060 1,055 1,060 2,200
2016/01/06 1,093 1,093 1,050 1,053 11,700
2016/01/05 1,057 1,093 1,057 1,093 5,900
2016/01/04 1,070 1,071 1,058 1,068 3,400

このページの先頭へ