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
2020/12/30 2,155 2,165 2,147 2,165 700
2020/12/29 2,151 2,163 2,132 2,163 800
2020/12/28 2,173 2,184 2,147 2,147 1,600
2020/12/25 2,184 2,188 2,170 2,188 2,500
2020/12/24 2,191 2,204 2,189 2,189 2,300
2020/12/23 2,205 2,205 2,187 2,190 2,200
2020/12/22 2,198 2,215 2,182 2,204 4,500
2020/12/21 2,201 2,215 2,200 2,213 2,900
2020/12/18 2,197 2,218 2,197 2,215 3,000
2020/12/17 2,200 2,214 2,167 2,197 2,900
2020/12/16 2,211 2,211 2,175 2,200 1,400
2020/12/15 2,221 2,246 2,201 2,223 3,400
2020/12/14 2,173 2,204 2,173 2,204 700
2020/12/11 2,159 2,180 2,159 2,162 2,300
2020/12/10 2,157 2,157 2,127 2,156 2,300
2020/12/09 2,121 2,121 2,118 2,118 200
2020/12/08 2,113 2,125 2,110 2,110 400
2020/12/07 2,119 2,125 2,118 2,118 1,700
2020/12/04 2,135 2,150 2,135 2,150 1,500
2020/12/03 2,112 2,135 2,112 2,127 1,100
2020/12/02 2,116 2,117 2,096 2,112 2,300
2020/12/01 2,102 2,137 2,102 2,116 2,600
2020/11/30 2,139 2,139 2,112 2,112 800
2020/11/27 2,138 2,138 2,111 2,124 1,400
2020/11/26 2,110 2,139 2,110 2,138 1,800
2020/11/25 2,111 2,115 2,108 2,108 1,600
2020/11/24 2,121 2,147 2,121 2,121 1,000
2020/11/20 2,149 2,149 2,111 2,111 600
2020/11/19 2,169 2,169 2,106 2,121 3,400
2020/11/18 2,132 2,156 2,132 2,153 900
2020/11/17 2,124 2,149 2,124 2,132 1,300
2020/11/16 2,143 2,148 2,118 2,118 1,000
2020/11/13 2,139 2,140 2,105 2,105 3,100
2020/11/12 2,148 2,165 2,115 2,115 3,700
2020/11/11 2,085 2,144 2,085 2,126 4,000
2020/11/10 2,140 2,140 2,089 2,089 4,900
2020/11/09 2,175 2,193 2,107 2,135 5,600
2020/11/06 2,200 2,200 2,040 2,115 9,000
2020/11/05 2,200 2,235 2,160 2,226 6,600
2020/11/04 2,100 2,100 2,090 2,093 4,500
2020/11/02 2,109 2,120 2,081 2,083 5,000
2020/10/30 2,126 2,147 2,070 2,079 4,100
2020/10/29 2,130 2,151 2,126 2,137 2,100
2020/10/28 2,252 2,252 2,179 2,180 1,700
2020/10/27 2,237 2,248 2,195 2,202 3,500
2020/10/26 2,267 2,294 2,203 2,230 5,500
2020/10/23 2,246 2,256 2,068 2,256 11,200
2020/10/22 2,200 2,290 2,200 2,258 17,400
2020/10/21 2,129 2,155 2,078 2,155 4,800
2020/10/20 2,039 2,097 2,039 2,097 2,500
2020/10/19 2,059 2,073 2,039 2,039 1,100
2020/10/16 2,123 2,123 2,022 2,058 3,300
2020/10/15 2,100 2,151 2,022 2,075 11,100
2020/10/14 1,962 2,091 1,962 2,060 17,900
2020/10/13 1,970 1,970 1,952 1,952 3,300
2020/10/12 1,933 1,970 1,933 1,955 2,500
2020/10/09 1,936 1,936 1,928 1,932 1,100
2020/10/08 1,949 1,951 1,949 1,951 200
2020/10/07 1,947 1,947 1,935 1,935 400
2020/10/06 1,962 1,962 1,882 1,933 5,400
2020/10/05 1,955 1,964 1,941 1,962 1,000
2020/10/02 1,969 1,970 1,919 1,930 2,100
2020/09/30 1,970 1,970 1,960 1,969 3,000
2020/09/29 1,961 1,979 1,960 1,979 900
2020/09/28 1,972 1,975 1,952 1,954 3,000
2020/09/25 1,985 1,989 1,932 1,969 4,400
2020/09/24 1,989 1,990 1,955 1,985 2,200
2020/09/23 1,949 1,994 1,931 1,994 6,100
2020/09/18 1,946 1,946 1,920 1,940 1,200
2020/09/17 1,940 1,940 1,926 1,940 600
2020/09/16 1,939 1,949 1,939 1,940 1,800
2020/09/15 1,948 1,948 1,921 1,937 1,500
2020/09/14 1,929 1,929 1,908 1,915 800
2020/09/11 1,905 1,918 1,889 1,891 3,100
2020/09/10 1,910 1,915 1,905 1,905 2,800
2020/09/09 1,900 1,914 1,894 1,910 2,400
2020/09/08 1,900 1,904 1,892 1,904 1,600
2020/09/07 1,905 1,913 1,891 1,891 4,800
2020/09/04 1,891 1,917 1,891 1,915 4,200
2020/09/03 1,936 1,953 1,933 1,939 3,300
2020/09/02 1,928 1,958 1,928 1,958 5,100
2020/09/01 1,925 1,951 1,919 1,928 4,300
2020/08/31 1,928 1,946 1,917 1,927 7,800
2020/08/28 1,984 1,984 1,928 1,928 2,900
2020/08/27 1,996 1,996 1,995 1,995 200
2020/08/26 1,999 1,999 1,996 1,997 600
2020/08/25 1,990 2,000 1,990 1,993 1,300
2020/08/24 2,000 2,000 1,986 1,988 2,200
2020/08/21 2,004 2,004 1,982 1,997 1,500
2020/08/20 1,995 1,995 1,977 1,995 1,000
2020/08/19 1,984 2,006 1,961 1,995 1,900
2020/08/18 1,996 1,998 1,958 1,995 1,500
2020/08/17 1,950 1,996 1,950 1,996 4,200
2020/08/14 1,951 1,962 1,948 1,948 15,100
2020/08/13 1,967 1,967 1,933 1,951 1,500
2020/08/12 1,946 1,956 1,936 1,941 1,900
2020/08/11 1,970 1,980 1,943 1,943 5,800
2020/08/07 1,990 1,990 1,950 1,969 2,500
2020/08/06 1,999 1,999 1,992 1,994 1,700
2020/08/05 2,005 2,005 2,000 2,000 3,100
2020/08/04 1,999 2,020 1,997 2,000 4,700
2020/08/03 1,980 2,049 1,980 1,999 15,600
2020/07/31 1,934 1,949 1,898 1,949 5,000
2020/07/30 1,946 1,946 1,942 1,942 200
2020/07/29 1,948 1,950 1,936 1,940 900
2020/07/28 1,951 1,951 1,937 1,950 2,800
2020/07/27 1,954 1,954 1,950 1,951 4,500
2020/07/22 1,960 1,960 1,953 1,958 5,400
2020/07/21 1,930 1,960 1,930 1,960 13,700
2020/07/20 1,909 1,927 1,909 1,927 1,000
2020/07/17 1,909 1,909 1,909 1,909 200
2020/07/16 1,921 1,936 1,880 1,880 3,400
2020/07/15 1,877 1,945 1,877 1,913 4,800
2020/07/14 1,891 1,891 1,891 1,891 100
2020/07/13 1,900 1,904 1,888 1,888 300
2020/07/10 1,895 1,897 1,865 1,865 800
2020/07/08 1,860 1,868 1,857 1,868 700
2020/07/07 1,920 1,920 1,852 1,895 1,800
2020/07/06 1,938 1,939 1,920 1,935 800
2020/07/03 1,919 1,919 1,919 1,919 100
2020/07/02 1,900 1,918 1,900 1,918 500
2020/07/01 1,940 1,940 1,940 1,940 100
2020/06/30 1,934 1,960 1,934 1,960 2,800
2020/06/26 1,930 1,940 1,907 1,934 3,000
2020/06/25 1,911 1,911 1,895 1,899 2,100
2020/06/24 1,895 1,895 1,871 1,871 900
2020/06/23 1,907 1,907 1,864 1,895 700
2020/06/22 1,807 1,844 1,807 1,844 1,400
2020/06/19 1,775 1,800 1,775 1,791 700
2020/06/18 1,800 1,821 1,800 1,800 6,900
2020/06/17 1,769 1,800 1,769 1,800 400
2020/06/16 1,780 1,809 1,779 1,809 1,200
2020/06/15 1,800 1,806 1,778 1,778 1,300
2020/06/12 1,816 1,816 1,799 1,813 2,000
2020/06/11 1,860 1,866 1,830 1,830 900
2020/06/10 1,866 1,895 1,866 1,877 400
2020/06/09 1,875 1,881 1,875 1,879 400
2020/06/08 1,858 1,860 1,858 1,858 800
2020/06/05 1,868 1,868 1,850 1,850 800
2020/06/04 1,970 1,970 1,876 1,880 3,100
2020/06/03 1,961 1,998 1,883 1,930 4,500
2020/06/02 1,902 1,968 1,883 1,883 16,800
2020/06/01 1,780 1,822 1,780 1,822 3,800
2020/05/29 1,779 1,789 1,767 1,789 1,200
2020/05/28 1,789 1,789 1,771 1,775 600
2020/05/27 1,775 1,780 1,770 1,770 500
2020/05/26 1,759 1,781 1,759 1,775 1,900
2020/05/25 1,780 1,789 1,780 1,782 2,000
2020/05/22 1,759 1,772 1,758 1,772 1,000
2020/05/21 1,779 1,779 1,750 1,759 1,300
2020/05/20 1,750 1,753 1,750 1,753 1,100
2020/05/19 1,792 1,792 1,777 1,790 800
2020/05/18 1,780 1,780 1,777 1,777 400
2020/05/15 1,769 1,786 1,769 1,785 400
2020/05/14 1,780 1,780 1,780 1,780 100
2020/05/12 1,797 1,797 1,797 1,797 200
2020/05/11 1,771 1,795 1,766 1,791 2,900
2020/05/08 1,799 1,799 1,766 1,766 500
2020/05/07 1,805 1,805 1,765 1,786 1,400
2020/05/01 1,832 1,832 1,763 1,765 4,900
2020/04/30 1,711 1,715 1,699 1,715 4,600
2020/04/28 1,694 1,707 1,682 1,682 2,600
2020/04/27 1,675 1,697 1,675 1,688 900
2020/04/24 1,680 1,685 1,649 1,675 3,900
2020/04/23 1,657 1,685 1,657 1,679 1,800
2020/04/22 1,665 1,680 1,633 1,655 1,800
2020/04/21 1,644 1,670 1,644 1,663 1,500
2020/04/20 1,665 1,665 1,663 1,664 400
2020/04/17 1,665 1,687 1,665 1,670 1,000
2020/04/16 1,651 1,656 1,620 1,652 4,100
2020/04/15 1,690 1,690 1,653 1,654 2,100
2020/04/14 1,673 1,673 1,617 1,651 5,800
2020/04/13 1,660 1,685 1,656 1,677 900
2020/04/10 1,638 1,687 1,630 1,686 2,100
2020/04/09 1,625 1,640 1,625 1,639 1,300
2020/04/07 1,641 1,648 1,628 1,628 400
2020/04/06 1,620 1,672 1,618 1,622 1,300
2020/04/03 1,658 1,661 1,646 1,650 1,500
2020/04/02 1,628 1,668 1,626 1,656 1,800
2020/04/01 1,724 1,736 1,654 1,666 5,000
2020/03/31 1,718 1,740 1,718 1,740 700
2020/03/30 1,710 1,720 1,710 1,720 400
2020/03/27 1,774 1,780 1,740 1,740 1,300
2020/03/26 1,726 1,777 1,726 1,775 2,000
2020/03/25 1,705 1,777 1,705 1,726 4,300
2020/03/24 1,611 1,697 1,611 1,656 2,100
2020/03/23 1,676 1,676 1,591 1,640 5,500
2020/03/19 1,672 1,714 1,660 1,660 1,000
2020/03/18 1,612 1,722 1,612 1,698 2,900
2020/03/17 1,575 1,690 1,575 1,690 5,300
2020/03/16 1,541 1,699 1,541 1,695 1,400
2020/03/13 1,500 1,528 1,490 1,525 2,300
2020/03/12 1,651 1,663 1,646 1,646 3,000
2020/03/11 1,700 1,700 1,651 1,684 2,200
2020/03/10 1,650 1,684 1,643 1,675 4,600
2020/03/09 1,699 1,743 1,651 1,669 6,700
2020/03/06 1,704 1,726 1,682 1,687 5,300
2020/03/05 1,731 1,737 1,729 1,730 2,100
2020/03/04 1,725 1,725 1,725 1,725 100
2020/03/03 1,779 1,779 1,733 1,762 2,000
2020/03/02 1,725 1,752 1,712 1,712 1,800
2020/02/28 1,750 1,760 1,683 1,697 3,600
2020/02/27 1,781 1,796 1,752 1,754 2,300
2020/02/26 1,756 1,785 1,756 1,785 2,900
2020/02/25 1,795 1,795 1,748 1,756 2,100
2020/02/21 1,812 1,812 1,756 1,763 3,100
2020/02/20 1,770 1,773 1,770 1,773 400
2020/02/19 1,778 1,800 1,750 1,750 5,300
2020/02/18 1,731 1,789 1,731 1,738 3,400
2020/02/17 1,765 1,795 1,731 1,731 5,200
2020/02/14 1,805 1,818 1,805 1,805 500
2020/02/13 1,836 1,836 1,811 1,820 900
2020/02/12 1,840 1,840 1,836 1,836 300
2020/02/10 1,812 1,840 1,812 1,840 200
2020/02/07 1,841 1,842 1,840 1,840 300
2020/02/06 1,867 1,867 1,850 1,850 200
2020/02/05 1,820 1,850 1,820 1,840 3,400
2020/02/04 1,819 1,844 1,810 1,810 1,100
2020/02/03 1,780 1,831 1,780 1,830 3,900
2020/01/31 1,828 1,828 1,800 1,813 1,800
2020/01/30 1,850 1,865 1,810 1,828 3,600
2020/01/29 1,885 1,885 1,847 1,847 2,900
2020/01/28 1,872 1,882 1,872 1,882 800
2020/01/27 1,918 1,918 1,901 1,901 2,500
2020/01/24 1,953 1,953 1,920 1,920 2,200
2020/01/23 1,940 1,940 1,925 1,930 1,300
2020/01/22 1,948 1,948 1,933 1,933 300
2020/01/21 1,940 1,958 1,926 1,926 1,100
2020/01/20 1,925 1,940 1,920 1,940 1,300
2020/01/17 1,911 1,925 1,911 1,925 300
2020/01/16 1,929 1,930 1,907 1,907 1,500
2020/01/15 1,908 1,920 1,899 1,916 1,000
2020/01/14 1,894 1,924 1,894 1,924 1,300
2020/01/10 1,916 1,916 1,900 1,900 200
2020/01/09 1,896 1,919 1,896 1,916 700
2020/01/08 1,898 1,898 1,881 1,885 1,300
2020/01/07 1,887 1,914 1,887 1,898 800
2020/01/06 1,888 1,900 1,887 1,887 900

このページの先頭へ