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
2019/12/30 1,937 1,943 1,903 1,904 800
2019/12/27 1,940 1,940 1,939 1,939 300
2019/12/26 1,950 1,950 1,920 1,920 2,200
2019/12/25 1,930 1,938 1,914 1,938 1,900
2019/12/24 1,918 1,920 1,918 1,920 900
2019/12/23 1,908 1,908 1,901 1,901 1,200
2019/12/20 1,901 1,908 1,901 1,908 400
2019/12/19 1,900 1,900 1,900 1,900 500
2019/12/18 1,900 1,910 1,900 1,900 500
2019/12/17 1,892 1,899 1,885 1,899 400
2019/12/16 1,890 1,890 1,890 1,890 600
2019/12/13 1,884 1,885 1,882 1,885 1,200
2019/12/12 1,883 1,883 1,858 1,869 400
2019/12/11 1,899 1,924 1,870 1,883 3,700
2019/12/10 1,848 1,890 1,848 1,890 3,700
2019/12/09 1,838 1,845 1,838 1,840 1,800
2019/12/06 1,829 1,830 1,829 1,829 1,000
2019/12/05 1,832 1,832 1,831 1,831 200
2019/12/03 1,826 1,845 1,826 1,845 500
2019/12/02 1,830 1,842 1,830 1,842 300
2019/11/29 1,810 1,830 1,810 1,830 1,900
2019/11/28 1,820 1,820 1,820 1,820 100
2019/11/27 1,811 1,838 1,811 1,832 800
2019/11/26 1,848 1,848 1,809 1,815 2,300
2019/11/25 1,830 1,846 1,830 1,840 2,600
2019/11/22 1,837 1,837 1,834 1,837 800
2019/11/21 1,838 1,838 1,816 1,834 400
2019/11/19 1,808 1,830 1,808 1,809 500
2019/11/15 1,800 1,808 1,800 1,808 2,000
2019/11/14 1,810 1,830 1,804 1,806 1,900
2019/11/13 1,825 1,825 1,824 1,824 200
2019/11/12 1,825 1,825 1,825 1,825 200
2019/11/11 1,845 1,845 1,826 1,826 300
2019/11/08 1,830 1,830 1,830 1,830 200
2019/11/07 1,815 1,830 1,815 1,830 400
2019/11/06 1,825 1,825 1,825 1,825 200
2019/11/05 1,819 1,833 1,803 1,833 2,200
2019/11/01 1,800 1,811 1,777 1,811 5,000
2019/10/31 1,828 1,828 1,811 1,826 1,400
2019/10/30 1,828 1,828 1,828 1,828 200
2019/10/29 1,818 1,829 1,800 1,829 3,300
2019/10/28 1,800 1,801 1,789 1,799 1,900
2019/10/25 1,807 1,807 1,807 1,807 1,000
2019/10/24 1,796 1,796 1,789 1,792 2,100
2019/10/23 1,777 1,797 1,777 1,796 2,100
2019/10/21 1,763 1,781 1,758 1,777 2,600
2019/10/18 1,763 1,763 1,763 1,763 100
2019/10/17 1,758 1,781 1,758 1,760 600
2019/10/16 1,780 1,781 1,773 1,773 400
2019/10/15 1,800 1,800 1,770 1,771 1,000
2019/10/11 1,827 1,827 1,801 1,801 200
2019/10/10 1,807 1,830 1,807 1,830 1,000
2019/10/08 1,816 1,816 1,788 1,804 600
2019/10/04 1,816 1,816 1,816 1,816 100
2019/10/03 1,812 1,818 1,812 1,818 200
2019/10/02 1,823 1,839 1,822 1,830 500
2019/10/01 1,812 1,812 1,812 1,812 500
2019/09/30 1,814 1,859 1,807 1,822 2,100
2019/09/27 1,837 1,847 1,809 1,829 2,800
2019/09/26 1,865 1,865 1,864 1,864 1,700
2019/09/25 1,860 1,860 1,844 1,844 1,800
2019/09/24 1,810 1,820 1,810 1,820 1,000
2019/09/20 1,795 1,808 1,795 1,808 23,900
2019/09/19 1,776 1,795 1,776 1,791 1,000
2019/09/18 1,771 1,771 1,743 1,771 500
2019/09/17 1,750 1,772 1,749 1,772 1,100
2019/09/13 1,780 1,782 1,757 1,773 2,500
2019/09/12 1,757 1,781 1,757 1,780 800
2019/09/11 1,784 1,784 1,784 1,784 100
2019/09/10 1,710 1,785 1,710 1,785 2,900
2019/09/09 1,716 1,737 1,714 1,737 800
2019/09/06 1,747 1,748 1,729 1,729 1,700
2019/09/05 1,705 1,751 1,705 1,751 2,000
2019/09/04 1,724 1,747 1,723 1,745 1,800
2019/09/03 1,753 1,762 1,753 1,761 500
2019/09/02 1,737 1,756 1,737 1,753 600
2019/08/30 1,770 1,770 1,752 1,756 1,900
2019/08/29 1,760 1,800 1,760 1,792 2,300
2019/08/28 1,799 1,804 1,785 1,785 600
2019/08/27 1,814 1,814 1,793 1,793 200
2019/08/26 1,825 1,825 1,785 1,814 800
2019/08/23 1,824 1,824 1,809 1,815 1,600
2019/08/22 1,830 1,830 1,808 1,815 1,600
2019/08/21 1,825 1,825 1,825 1,825 200
2019/08/20 1,800 1,829 1,800 1,814 2,700
2019/08/19 1,827 1,828 1,827 1,828 400
2019/08/16 1,819 1,827 1,793 1,825 1,400
2019/08/15 1,777 1,827 1,777 1,827 3,500
2019/08/14 1,828 1,828 1,796 1,817 900
2019/08/13 1,831 1,832 1,811 1,830 9,000
2019/08/09 1,845 1,845 1,828 1,828 200
2019/08/08 1,849 1,849 1,828 1,828 600
2019/08/07 1,850 1,850 1,836 1,843 500
2019/08/06 1,741 1,850 1,741 1,840 5,700
2019/08/05 1,830 1,847 1,775 1,805 6,300
2019/08/02 1,830 1,830 1,796 1,815 4,100
2019/08/01 1,850 1,850 1,804 1,840 8,800
2019/07/31 1,872 1,892 1,869 1,892 2,000
2019/07/30 1,900 1,900 1,851 1,851 3,100
2019/07/29 1,873 1,909 1,873 1,880 3,600
2019/07/26 1,932 1,932 1,884 1,913 7,100
2019/07/25 1,839 1,868 1,827 1,852 9,500
2019/07/24 1,885 1,885 1,827 1,865 3,700
2019/07/23 1,861 1,868 1,861 1,866 2,100
2019/07/22 1,835 1,861 1,835 1,848 3,100
2019/07/19 1,837 1,848 1,837 1,848 500
2019/07/18 1,841 1,841 1,836 1,836 1,400
2019/07/16 1,830 1,836 1,830 1,836 300
2019/07/12 1,815 1,830 1,815 1,830 400
2019/07/11 1,820 1,830 1,802 1,805 1,000
2019/07/10 1,850 1,850 1,810 1,830 900
2019/07/09 1,866 1,866 1,849 1,850 500
2019/07/08 1,822 1,850 1,812 1,850 3,700
2019/07/05 1,816 1,816 1,782 1,806 6,300
2019/07/04 1,784 1,830 1,784 1,816 4,100
2019/07/03 1,779 1,785 1,779 1,784 300
2019/07/02 1,778 1,779 1,778 1,779 400
2019/07/01 1,786 1,786 1,750 1,779 2,200
2019/06/28 1,770 1,777 1,770 1,777 1,000
2019/06/27 1,786 1,786 1,752 1,772 1,600
2019/06/26 1,779 1,790 1,779 1,786 1,900
2019/06/25 1,770 1,770 1,744 1,759 2,800
2019/06/24 1,730 1,730 1,729 1,730 500
2019/06/21 1,718 1,726 1,708 1,716 2,600
2019/06/20 1,718 1,718 1,718 1,718 100
2019/06/19 1,718 1,718 1,718 1,718 300
2019/06/18 1,724 1,738 1,707 1,707 2,300
2019/06/17 1,734 1,735 1,734 1,735 500
2019/06/14 1,721 1,748 1,707 1,734 4,300
2019/06/13 1,722 1,740 1,715 1,731 2,200
2019/06/12 1,728 1,737 1,700 1,737 6,900
2019/06/11 1,700 1,719 1,673 1,695 3,800
2019/06/10 1,684 1,697 1,680 1,680 3,300
2019/06/07 1,677 1,708 1,666 1,687 3,900
2019/06/06 1,680 1,718 1,670 1,686 8,900
2019/06/05 1,672 1,707 1,658 1,681 2,400
2019/06/04 1,664 1,711 1,664 1,673 600
2019/06/03 1,654 1,689 1,652 1,659 2,900
2019/05/31 1,725 1,725 1,688 1,688 1,400
2019/05/30 1,720 1,720 1,666 1,685 3,300
2019/05/29 1,702 1,769 1,681 1,721 4,200
2019/05/28 1,692 1,783 1,640 1,730 11,500
2019/05/27 1,779 1,794 1,680 1,703 11,100
2019/05/24 1,769 1,797 1,744 1,759 5,400
2019/05/23 1,808 1,808 1,788 1,788 800
2019/05/22 1,822 1,830 1,764 1,810 4,400
2019/05/21 1,799 1,831 1,793 1,796 2,600
2019/05/20 1,800 1,832 1,790 1,827 2,700
2019/05/17 1,801 1,820 1,770 1,814 1,600
2019/05/16 1,804 1,841 1,801 1,801 2,600
2019/05/15 1,831 1,832 1,802 1,802 2,200
2019/05/14 1,826 1,853 1,821 1,821 1,800
2019/05/13 1,830 1,868 1,830 1,866 2,800
2019/05/10 1,851 1,890 1,832 1,832 4,900
2019/05/09 1,890 1,890 1,813 1,836 4,000
2019/05/08 1,764 1,891 1,761 1,890 16,000
2019/05/07 1,841 1,938 1,841 1,924 5,600
2019/04/26 1,923 1,955 1,900 1,950 12,900
2019/04/25 1,874 1,937 1,870 1,936 10,000
2019/04/24 1,878 1,878 1,846 1,849 800
2019/04/23 1,865 1,875 1,852 1,854 1,100
2019/04/22 1,857 1,865 1,830 1,865 6,200
2019/04/19 1,857 1,864 1,846 1,857 2,700
2019/04/18 1,841 1,867 1,840 1,867 1,800
2019/04/17 1,840 1,858 1,832 1,858 3,400
2019/04/16 1,841 1,867 1,836 1,849 1,600
2019/04/15 1,845 1,869 1,828 1,869 3,100
2019/04/12 1,828 1,830 1,821 1,821 1,400
2019/04/11 1,830 1,854 1,829 1,829 1,200
2019/04/10 1,830 1,830 1,830 1,830 1,000
2019/04/09 1,831 1,855 1,830 1,830 2,400
2019/04/08 1,838 1,854 1,831 1,831 1,500
2019/04/05 1,832 1,838 1,824 1,838 1,700
2019/04/04 1,837 1,877 1,837 1,837 1,700
2019/04/03 1,830 1,877 1,830 1,853 4,000
2019/04/02 1,823 1,830 1,822 1,829 17,500
2019/04/01 1,833 1,833 1,806 1,821 3,000
2019/03/29 1,830 1,840 1,800 1,806 3,300
2019/03/28 1,900 1,900 1,845 1,849 2,700
2019/03/27 1,870 1,900 1,870 1,876 5,900
2019/03/26 1,978 2,000 1,978 1,998 9,200
2019/03/25 1,979 1,979 1,932 1,978 9,000
2019/03/22 1,999 1,999 1,965 1,980 5,600
2019/03/20 2,000 2,000 1,960 1,999 7,000
2019/03/19 1,995 2,000 1,984 1,999 9,900
2019/03/18 1,946 1,960 1,946 1,960 2,500
2019/03/15 1,920 1,940 1,909 1,909 6,600
2019/03/14 1,882 1,909 1,882 1,908 2,600
2019/03/13 1,891 1,891 1,874 1,882 1,800
2019/03/12 1,870 1,900 1,870 1,891 6,600
2019/03/11 1,905 1,905 1,868 1,882 2,700
2019/03/08 1,940 1,940 1,911 1,911 5,400
2019/03/07 1,960 1,960 1,943 1,943 1,500
2019/03/06 1,960 1,960 1,959 1,959 600
2019/03/05 1,966 1,970 1,964 1,964 1,100
2019/03/04 1,970 1,970 1,943 1,966 4,900
2019/03/01 1,976 1,984 1,936 1,970 1,700
2019/02/28 1,985 1,996 1,931 1,982 4,100
2019/02/27 1,985 2,000 1,969 1,985 6,100
2019/02/26 1,996 1,996 1,942 1,945 1,900
2019/02/25 1,870 2,049 1,870 1,920 11,300
2019/02/22 1,858 1,874 1,842 1,850 4,200
2019/02/21 1,848 1,861 1,845 1,861 3,900
2019/02/20 1,848 1,848 1,832 1,848 700
2019/02/19 1,825 1,840 1,825 1,830 2,900
2019/02/18 1,800 1,830 1,800 1,830 1,500
2019/02/15 1,788 1,814 1,787 1,788 1,200
2019/02/14 1,819 1,819 1,800 1,800 900
2019/02/13 1,799 1,834 1,799 1,819 1,900
2019/02/12 1,787 1,808 1,787 1,793 4,600
2019/02/08 1,762 1,794 1,761 1,761 1,400
2019/02/07 1,788 1,793 1,765 1,767 2,400
2019/02/06 1,781 1,812 1,781 1,800 2,500
2019/02/05 1,842 1,842 1,781 1,781 2,600
2019/02/04 1,796 1,842 1,790 1,842 5,400
2019/02/01 1,799 1,869 1,790 1,790 15,300
2019/01/31 1,617 1,680 1,617 1,679 10,800
2019/01/30 1,606 1,633 1,606 1,609 1,200
2019/01/29 1,609 1,619 1,600 1,606 1,400
2019/01/28 1,606 1,629 1,599 1,619 4,100
2019/01/25 1,600 1,606 1,595 1,600 4,500
2019/01/24 1,597 1,612 1,585 1,598 6,700
2019/01/23 1,617 1,621 1,596 1,596 2,600
2019/01/22 1,607 1,618 1,601 1,609 1,200
2019/01/21 1,600 1,626 1,600 1,606 4,200
2019/01/18 1,614 1,629 1,614 1,617 800
2019/01/17 1,610 1,617 1,608 1,608 600
2019/01/16 1,614 1,625 1,609 1,609 1,000
2019/01/15 1,617 1,632 1,613 1,613 1,000
2019/01/11 1,624 1,634 1,622 1,622 3,900
2019/01/10 1,625 1,625 1,615 1,624 1,400
2019/01/09 1,623 1,645 1,623 1,625 2,900
2019/01/08 1,625 1,625 1,608 1,624 2,900
2019/01/07 1,621 1,629 1,607 1,625 2,500
2019/01/04 1,615 1,618 1,600 1,618 2,100

このページの先頭へ