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
2021/12/30 2,351 2,351 2,348 2,348 700
2021/12/29 2,305 2,338 2,305 2,336 800
2021/12/28 2,304 2,305 2,304 2,305 700
2021/12/27 2,337 2,337 2,290 2,300 800
2021/12/24 2,343 2,343 2,325 2,325 800
2021/12/23 2,339 2,339 2,315 2,315 400
2021/12/22 2,314 2,373 2,314 2,350 5,200
2021/12/21 2,300 2,300 2,298 2,300 1,500
2021/12/20 2,301 2,309 2,293 2,307 1,600
2021/12/17 2,290 2,303 2,242 2,302 3,200
2021/12/16 2,282 2,282 2,282 2,282 200
2021/12/15 2,229 2,289 2,229 2,289 700
2021/12/13 2,260 2,290 2,260 2,279 2,500
2021/12/10 2,253 2,254 2,234 2,253 2,800
2021/12/09 2,227 2,227 2,227 2,227 100
2021/12/08 2,247 2,247 2,247 2,247 100
2021/12/07 2,252 2,252 2,252 2,252 100
2021/12/06 2,223 2,268 2,220 2,253 1,500
2021/12/03 2,236 2,269 2,235 2,235 500
2021/12/02 2,237 2,267 2,237 2,260 1,700
2021/12/01 2,239 2,269 2,239 2,267 400
2021/11/30 2,270 2,270 2,270 2,270 200
2021/11/29 2,243 2,276 2,243 2,276 800
2021/11/26 2,278 2,278 2,260 2,260 1,400
2021/11/25 2,279 2,279 2,269 2,279 2,300
2021/11/24 2,268 2,270 2,267 2,269 1,500
2021/11/22 2,257 2,269 2,256 2,268 600
2021/11/19 2,240 2,256 2,240 2,250 500
2021/11/18 2,265 2,271 2,241 2,266 2,700
2021/11/17 2,231 2,264 2,231 2,239 800
2021/11/16 2,264 2,264 2,264 2,264 300
2021/11/15 2,239 2,246 2,230 2,246 1,700
2021/11/11 2,241 2,242 2,241 2,242 200
2021/11/10 2,242 2,250 2,242 2,242 1,100
2021/11/09 2,245 2,259 2,245 2,254 400
2021/11/08 2,249 2,250 2,235 2,250 1,500
2021/11/05 2,250 2,250 2,250 2,250 900
2021/11/04 2,243 2,263 2,243 2,244 1,300
2021/11/02 2,241 2,250 2,239 2,243 1,000
2021/11/01 2,240 2,264 2,238 2,241 3,200
2021/10/29 2,273 2,273 2,240 2,240 4,100
2021/10/28 2,222 2,256 2,222 2,243 1,600
2021/10/27 2,225 2,250 2,225 2,244 1,700
2021/10/26 2,250 2,260 2,184 2,237 12,900
2021/10/25 2,215 2,246 2,215 2,246 1,800
2021/10/22 2,215 2,232 2,214 2,232 1,400
2021/10/21 2,190 2,215 2,190 2,211 2,400
2021/10/20 2,174 2,186 2,174 2,186 400
2021/10/19 2,190 2,190 2,165 2,177 4,400
2021/10/18 2,173 2,184 2,171 2,183 400
2021/10/15 2,177 2,184 2,171 2,171 1,100
2021/10/14 2,165 2,179 2,165 2,177 700
2021/10/13 2,158 2,165 2,158 2,165 800
2021/10/12 2,171 2,192 2,166 2,168 2,100
2021/10/11 2,165 2,184 2,165 2,184 1,700
2021/10/08 2,141 2,155 2,141 2,155 500
2021/10/07 2,121 2,142 2,121 2,141 400
2021/10/06 2,124 2,138 2,118 2,121 1,800
2021/10/05 2,174 2,187 2,051 2,128 12,100
2021/10/04 2,230 2,250 2,170 2,174 8,100
2021/10/01 2,231 2,250 2,230 2,233 1,100
2021/09/30 2,245 2,254 2,245 2,247 1,200
2021/09/29 2,164 2,265 2,164 2,239 6,300
2021/09/28 2,255 2,255 2,254 2,254 300
2021/09/27 2,253 2,280 2,253 2,265 2,000
2021/09/24 2,251 2,262 2,251 2,262 1,700
2021/09/22 2,250 2,262 2,250 2,251 700
2021/09/21 2,263 2,263 2,250 2,250 1,400
2021/09/17 2,253 2,264 2,250 2,264 1,200
2021/09/16 2,240 2,250 2,240 2,250 3,700
2021/09/15 2,256 2,256 2,248 2,250 1,800
2021/09/14 2,258 2,259 2,255 2,257 2,900
2021/09/13 2,263 2,263 2,257 2,263 1,400
2021/09/10 2,263 2,266 2,263 2,266 700
2021/09/09 2,262 2,265 2,262 2,265 300
2021/09/08 2,263 2,295 2,260 2,269 1,800
2021/09/07 2,274 2,274 2,263 2,270 1,400
2021/09/06 2,278 2,285 2,265 2,270 1,100
2021/09/03 2,292 2,292 2,280 2,280 900
2021/09/02 2,290 2,313 2,290 2,298 2,600
2021/09/01 2,296 2,299 2,284 2,295 1,100
2021/08/31 2,263 2,300 2,263 2,300 900
2021/08/30 2,290 2,300 2,287 2,287 1,200
2021/08/27 2,281 2,281 2,280 2,280 300
2021/08/26 2,291 2,299 2,271 2,299 1,200
2021/08/25 2,309 2,309 2,298 2,298 700
2021/08/24 2,293 2,311 2,286 2,311 800
2021/08/23 2,258 2,281 2,258 2,281 500
2021/08/20 2,305 2,314 2,250 2,250 2,600
2021/08/19 2,323 2,323 2,312 2,321 1,900
2021/08/18 2,326 2,329 2,323 2,323 600
2021/08/17 2,343 2,352 2,326 2,330 2,800
2021/08/16 2,348 2,355 2,336 2,346 3,300
2021/08/13 2,333 2,355 2,333 2,354 600
2021/08/12 2,344 2,354 2,330 2,353 1,400
2021/08/11 2,343 2,350 2,340 2,350 400
2021/08/10 2,347 2,359 2,345 2,349 800
2021/08/06 2,354 2,360 2,350 2,350 1,200
2021/08/05 2,360 2,360 2,360 2,360 100
2021/08/04 2,377 2,381 2,360 2,374 1,800
2021/08/03 2,365 2,384 2,365 2,377 1,200
2021/08/02 2,343 2,379 2,343 2,377 2,300
2021/07/30 2,344 2,351 2,340 2,343 3,200
2021/07/29 2,324 2,343 2,324 2,343 700
2021/07/28 2,312 2,340 2,312 2,324 1,300
2021/07/27 2,329 2,349 2,329 2,343 400
2021/07/26 2,349 2,355 2,324 2,329 14,400
2021/07/21 2,331 2,338 2,322 2,329 6,800
2021/07/20 2,327 2,329 2,308 2,319 4,400
2021/07/19 2,330 2,330 2,312 2,330 800
2021/07/16 2,330 2,333 2,330 2,333 1,000
2021/07/15 2,330 2,334 2,278 2,334 5,400
2021/07/14 2,336 2,336 2,335 2,335 200
2021/07/13 2,343 2,345 2,340 2,345 400
2021/07/12 2,325 2,343 2,324 2,343 1,300
2021/07/09 2,333 2,333 2,311 2,325 1,400
2021/07/08 2,301 2,325 2,299 2,321 1,400
2021/07/07 2,271 2,337 2,271 2,305 1,900
2021/07/06 2,260 2,287 2,260 2,270 500
2021/07/05 2,300 2,324 2,250 2,255 5,600
2021/07/02 2,347 2,347 2,311 2,311 1,500
2021/07/01 2,357 2,357 2,357 2,357 200
2021/06/30 2,402 2,402 2,356 2,357 1,800
2021/06/29 2,400 2,419 2,380 2,395 2,900
2021/06/28 2,409 2,409 2,388 2,402 4,000
2021/06/25 2,369 2,379 2,350 2,362 4,900
2021/06/24 2,310 2,333 2,310 2,333 3,100
2021/06/23 2,290 2,323 2,290 2,306 2,400
2021/06/22 2,288 2,299 2,285 2,285 1,100
2021/06/21 2,276 2,288 2,265 2,281 1,400
2021/06/18 2,261 2,285 2,261 2,285 1,000
2021/06/17 2,256 2,280 2,255 2,261 2,800
2021/06/16 2,250 2,260 2,242 2,250 2,800
2021/06/15 2,236 2,250 2,234 2,250 800
2021/06/14 2,233 2,250 2,233 2,250 400
2021/06/11 2,233 2,236 2,233 2,236 600
2021/06/10 2,230 2,245 2,230 2,239 1,300
2021/06/09 2,218 2,230 2,216 2,230 800
2021/06/08 2,222 2,228 2,221 2,222 800
2021/06/07 2,223 2,223 2,223 2,223 300
2021/06/04 2,227 2,237 2,225 2,225 2,200
2021/06/03 2,232 2,232 2,232 2,232 300
2021/06/02 2,220 2,232 2,218 2,220 700
2021/06/01 2,235 2,247 2,211 2,223 5,100
2021/05/31 2,204 2,236 2,204 2,236 400
2021/05/28 2,215 2,225 2,215 2,225 1,600
2021/05/27 2,200 2,217 2,200 2,215 600
2021/05/26 2,199 2,200 2,198 2,200 2,600
2021/05/25 2,185 2,192 2,173 2,192 2,300
2021/05/24 2,210 2,210 2,172 2,172 3,200
2021/05/21 2,260 2,260 2,151 2,195 23,800
2021/05/20 2,253 2,259 2,253 2,255 600
2021/05/19 2,279 2,279 2,252 2,252 2,200
2021/05/18 2,294 2,294 2,261 2,264 1,400
2021/05/17 2,277 2,296 2,274 2,296 500
2021/05/14 2,257 2,296 2,257 2,277 900
2021/05/13 2,280 2,296 2,279 2,296 1,000
2021/05/12 2,302 2,320 2,286 2,286 4,000
2021/05/11 2,291 2,315 2,291 2,302 2,000
2021/05/10 2,289 2,315 2,289 2,298 5,400
2021/05/07 2,295 2,320 2,287 2,304 5,400
2021/05/06 2,262 2,294 2,250 2,294 7,800
2021/04/30 2,249 2,250 2,249 2,250 1,800
2021/04/28 2,244 2,245 2,228 2,240 800
2021/04/27 2,245 2,246 2,221 2,246 3,400
2021/04/26 2,239 2,246 2,217 2,217 7,300
2021/04/23 2,208 2,219 2,193 2,203 2,000
2021/04/22 2,208 2,226 2,203 2,226 1,000
2021/04/21 2,209 2,220 2,195 2,195 1,300
2021/04/20 2,244 2,244 2,200 2,225 1,800
2021/04/19 2,200 2,221 2,186 2,202 10,400
2021/04/16 2,230 2,230 2,222 2,222 1,200
2021/04/15 2,193 2,249 2,173 2,222 3,300
2021/04/14 2,294 2,306 2,150 2,216 21,300
2021/04/13 2,293 2,310 2,290 2,310 1,400
2021/04/12 2,303 2,320 2,292 2,292 1,300
2021/04/09 2,321 2,339 2,320 2,320 1,300
2021/04/08 2,339 2,340 2,335 2,335 500
2021/04/07 2,341 2,355 2,338 2,338 500
2021/04/06 2,339 2,351 2,339 2,351 300
2021/04/05 2,368 2,370 2,335 2,341 1,900
2021/04/02 2,323 2,366 2,323 2,366 300
2021/04/01 2,347 2,352 2,303 2,323 5,300
2021/03/31 2,389 2,389 2,346 2,346 300
2021/03/30 2,349 2,368 2,330 2,368 1,000
2021/03/29 2,380 2,398 2,363 2,371 1,000
2021/03/26 2,371 2,391 2,368 2,386 1,100
2021/03/25 2,370 2,380 2,369 2,380 1,300
2021/03/24 2,387 2,392 2,370 2,392 800
2021/03/23 2,392 2,392 2,376 2,387 800
2021/03/22 2,368 2,394 2,368 2,392 700
2021/03/19 2,377 2,383 2,367 2,368 1,300
2021/03/18 2,357 2,395 2,357 2,377 1,900
2021/03/17 2,350 2,365 2,350 2,356 1,800
2021/03/16 2,350 2,362 2,350 2,350 700
2021/03/15 2,368 2,394 2,340 2,350 3,500
2021/03/12 2,333 2,374 2,330 2,368 900
2021/03/11 2,339 2,369 2,339 2,349 2,700
2021/03/10 2,397 2,397 2,322 2,344 2,700
2021/03/09 2,380 2,461 2,380 2,381 15,300
2021/03/08 2,369 2,400 2,365 2,368 2,700
2021/03/05 2,308 2,346 2,282 2,346 5,500
2021/03/04 2,276 2,315 2,276 2,279 1,000
2021/03/03 2,375 2,375 2,263 2,316 4,500
2021/03/02 2,389 2,389 2,345 2,345 900
2021/03/01 2,351 2,394 2,345 2,389 1,900
2021/02/26 2,412 2,412 2,362 2,362 1,600
2021/02/25 2,420 2,443 2,414 2,416 2,300
2021/02/24 2,484 2,485 2,414 2,414 2,300
2021/02/22 2,409 2,450 2,409 2,444 700
2021/02/19 2,417 2,417 2,387 2,409 900
2021/02/18 2,438 2,438 2,401 2,401 1,200
2021/02/17 2,386 2,430 2,350 2,429 7,600
2021/02/16 2,392 2,392 2,381 2,386 2,200
2021/02/15 2,339 2,389 2,339 2,380 1,800
2021/02/12 2,350 2,363 2,344 2,344 1,900
2021/02/10 2,356 2,369 2,339 2,369 5,200
2021/02/09 2,335 2,363 2,334 2,342 1,500
2021/02/08 2,336 2,349 2,303 2,349 2,300
2021/02/05 2,379 2,379 2,355 2,355 1,500
2021/02/04 2,390 2,390 2,353 2,379 2,000
2021/02/03 2,338 2,390 2,338 2,380 3,800
2021/02/02 2,299 2,300 2,256 2,288 3,100
2021/02/01 2,233 2,255 2,219 2,250 2,400
2021/01/29 2,220 2,230 2,215 2,230 1,700
2021/01/28 2,201 2,229 2,201 2,217 700
2021/01/27 2,222 2,222 2,208 2,208 700
2021/01/26 2,218 2,231 2,203 2,203 600
2021/01/25 2,200 2,210 2,200 2,204 1,700
2021/01/22 2,217 2,218 2,197 2,205 1,300
2021/01/21 2,195 2,195 2,195 2,195 600
2021/01/20 2,214 2,220 2,190 2,200 1,100
2021/01/19 2,200 2,210 2,200 2,210 700
2021/01/18 2,200 2,200 2,193 2,193 300
2021/01/15 2,201 2,232 2,183 2,214 2,700
2021/01/14 2,218 2,227 2,215 2,220 1,500
2021/01/13 2,192 2,210 2,192 2,210 3,200
2021/01/12 2,190 2,210 2,187 2,192 1,800
2021/01/08 2,190 2,201 2,190 2,201 1,000
2021/01/07 2,171 2,190 2,171 2,190 1,300
2021/01/06 2,165 2,185 2,165 2,171 400
2021/01/05 2,169 2,169 2,165 2,165 1,000
2021/01/04 2,160 2,165 2,160 2,161 1,200

このページの先頭へ