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
2022/12/30 2,159 2,169 2,159 2,169 200
2022/12/29 2,186 2,186 2,157 2,159 500
2022/12/28 2,146 2,158 2,142 2,144 1,200
2022/12/27 2,155 2,155 2,155 2,155 100
2022/12/26 2,140 2,160 2,140 2,155 1,300
2022/12/23 2,145 2,145 2,140 2,140 1,100
2022/12/22 2,144 2,145 2,140 2,145 1,100
2022/12/21 2,147 2,147 2,140 2,140 12,400
2022/12/20 2,146 2,147 2,142 2,145 13,800
2022/12/19 2,144 2,148 2,144 2,147 1,800
2022/12/16 2,142 2,151 2,141 2,151 1,300
2022/12/15 2,130 2,185 2,124 2,142 9,600
2022/12/14 2,139 2,140 2,130 2,130 900
2022/12/13 2,149 2,149 2,140 2,140 500
2022/12/12 2,162 2,162 2,147 2,147 900
2022/12/09 2,154 2,154 2,149 2,149 900
2022/12/08 2,120 2,123 2,115 2,121 2,200
2022/12/07 2,132 2,132 2,116 2,132 1,700
2022/12/06 2,141 2,141 2,123 2,132 1,500
2022/12/05 2,181 2,181 2,131 2,145 5,100
2022/12/02 2,185 2,190 2,185 2,187 700
2022/12/01 2,200 2,200 2,181 2,181 4,200
2022/11/30 2,202 2,202 2,202 2,202 800
2022/11/29 2,209 2,210 2,202 2,202 1,500
2022/11/28 2,217 2,217 2,208 2,211 900
2022/11/25 2,210 2,220 2,204 2,215 4,300
2022/11/24 2,211 2,218 2,209 2,212 1,700
2022/11/22 2,194 2,194 2,194 2,194 1,500
2022/11/21 2,197 2,197 2,191 2,191 1,400
2022/11/18 2,200 2,200 2,192 2,199 1,000
2022/11/17 2,190 2,190 2,190 2,190 400
2022/11/16 2,203 2,210 2,200 2,200 4,300
2022/11/15 2,208 2,220 2,206 2,206 800
2022/11/14 2,221 2,225 2,208 2,208 800
2022/11/11 2,222 2,222 2,221 2,221 300
2022/11/10 2,220 2,220 2,220 2,220 400
2022/11/09 2,244 2,244 2,244 2,244 100
2022/11/08 2,209 2,220 2,209 2,212 1,700
2022/11/04 2,209 2,209 2,200 2,200 1,100
2022/11/02 2,190 2,190 2,190 2,190 100
2022/11/01 2,187 2,210 2,185 2,192 5,500
2022/10/31 2,198 2,209 2,186 2,186 2,000
2022/10/28 2,180 2,181 2,180 2,181 600
2022/10/26 2,208 2,208 2,200 2,200 700
2022/10/25 2,208 2,208 2,208 2,208 700
2022/10/24 2,200 2,210 2,199 2,206 2,200
2022/10/21 2,185 2,199 2,185 2,199 600
2022/10/20 2,199 2,199 2,198 2,198 200
2022/10/19 2,200 2,205 2,199 2,199 1,000
2022/10/18 2,200 2,200 2,199 2,199 300
2022/10/17 2,208 2,219 2,201 2,219 800
2022/10/14 2,208 2,208 2,208 2,208 100
2022/10/13 2,170 2,205 2,170 2,205 200
2022/10/12 2,225 2,225 2,185 2,185 200
2022/10/11 2,225 2,225 2,225 2,225 100
2022/10/07 2,176 2,176 2,176 2,176 100
2022/10/05 2,161 2,161 2,161 2,161 200
2022/10/04 2,158 2,169 2,158 2,164 500
2022/10/03 2,190 2,190 2,190 2,190 100
2022/09/30 2,152 2,202 2,152 2,202 500
2022/09/29 2,158 2,170 2,158 2,170 1,300
2022/09/28 2,153 2,158 2,153 2,158 800
2022/09/27 2,160 2,160 2,160 2,160 200
2022/09/26 2,229 2,229 2,165 2,200 1,100
2022/09/22 2,230 2,230 2,229 2,229 700
2022/09/21 2,232 2,232 2,218 2,230 600
2022/09/20 2,206 2,232 2,206 2,232 900
2022/09/16 2,160 2,210 2,160 2,210 3,100
2022/09/15 2,169 2,169 2,169 2,169 100
2022/09/13 2,172 2,210 2,172 2,210 200
2022/09/12 2,190 2,190 2,190 2,190 200
2022/09/08 2,190 2,190 2,190 2,190 100
2022/09/07 2,154 2,159 2,150 2,151 900
2022/09/06 2,160 2,160 2,153 2,153 500
2022/09/05 2,141 2,150 2,141 2,150 1,300
2022/09/02 2,184 2,189 2,120 2,135 3,000
2022/09/01 2,186 2,190 2,184 2,184 2,300
2022/08/31 2,219 2,219 2,219 2,219 100
2022/08/30 2,226 2,230 2,226 2,230 600
2022/08/29 2,233 2,233 2,221 2,228 1,600
2022/08/26 2,249 2,249 2,230 2,233 900
2022/08/25 2,240 2,244 2,240 2,244 900
2022/08/24 2,240 2,240 2,240 2,240 200
2022/08/23 2,240 2,240 2,230 2,230 400
2022/08/22 2,246 2,246 2,233 2,233 400
2022/08/19 2,245 2,245 2,245 2,245 100
2022/08/18 2,235 2,235 2,228 2,228 600
2022/08/17 2,228 2,245 2,228 2,228 700
2022/08/16 2,231 2,231 2,224 2,228 500
2022/08/15 2,250 2,255 2,235 2,235 3,200
2022/08/12 2,250 2,250 2,250 2,250 1,800
2022/08/10 2,225 2,250 2,225 2,250 400
2022/08/09 2,225 2,230 2,225 2,230 700
2022/08/08 2,270 2,270 2,225 2,225 1,100
2022/08/05 2,221 2,225 2,212 2,225 1,400
2022/08/04 2,247 2,260 2,247 2,260 200
2022/08/02 2,254 2,256 2,242 2,242 2,200
2022/08/01 2,278 2,278 2,265 2,272 600
2022/07/28 2,251 2,259 2,251 2,254 400
2022/07/27 2,232 2,250 2,232 2,236 700
2022/07/26 2,274 2,274 2,249 2,255 5,700
2022/07/25 2,243 2,243 2,230 2,235 7,400
2022/07/22 2,212 2,212 2,185 2,193 3,600
2022/07/21 2,176 2,176 2,164 2,171 3,000
2022/07/20 2,150 2,166 2,141 2,160 1,200
2022/07/19 2,140 2,149 2,140 2,149 300
2022/07/15 2,109 2,153 2,109 2,126 1,200
2022/07/14 2,102 2,130 2,102 2,110 1,000
2022/07/11 2,110 2,130 2,100 2,102 900
2022/07/08 2,084 2,100 2,060 2,100 800
2022/07/07 2,111 2,111 2,081 2,100 1,700
2022/07/06 2,061 2,061 2,061 2,061 100
2022/07/04 2,080 2,080 2,080 2,080 100
2022/07/01 2,100 2,100 2,073 2,080 600
2022/06/30 2,105 2,105 2,105 2,105 100
2022/06/29 2,060 2,101 2,060 2,101 1,600
2022/06/28 2,091 2,116 2,091 2,110 500
2022/06/27 2,141 2,141 2,141 2,141 1,600
2022/06/24 2,140 2,175 2,125 2,125 2,200
2022/06/23 2,126 2,140 2,126 2,140 1,900
2022/06/22 2,100 2,105 2,100 2,105 1,400
2022/06/20 2,086 2,086 2,086 2,086 200
2022/06/17 2,050 2,093 2,050 2,086 1,300
2022/06/16 2,080 2,100 2,025 2,050 6,200
2022/06/15 2,099 2,100 2,084 2,084 1,900
2022/06/14 2,130 2,133 2,100 2,100 1,400
2022/06/13 2,143 2,151 2,110 2,110 2,000
2022/06/10 2,140 2,144 2,126 2,144 300
2022/06/09 2,138 2,138 2,138 2,138 200
2022/06/08 2,126 2,138 2,126 2,138 300
2022/06/07 2,125 2,130 2,125 2,130 300
2022/06/06 2,115 2,130 2,115 2,125 400
2022/06/03 2,113 2,113 2,113 2,113 100
2022/06/02 2,120 2,120 2,113 2,113 300
2022/06/01 2,121 2,131 2,121 2,131 1,100
2022/05/31 2,115 2,121 2,115 2,121 400
2022/05/30 2,115 2,115 2,111 2,111 700
2022/05/26 2,113 2,120 2,113 2,117 1,100
2022/05/25 2,138 2,138 2,126 2,129 1,000
2022/05/24 2,153 2,153 2,140 2,140 300
2022/05/23 2,128 2,129 2,128 2,129 200
2022/05/20 2,111 2,120 2,101 2,102 600
2022/05/19 2,100 2,113 2,100 2,104 1,100
2022/05/18 2,113 2,115 2,105 2,105 300
2022/05/17 2,108 2,115 2,100 2,115 3,400
2022/05/16 2,106 2,119 2,106 2,108 300
2022/05/13 2,110 2,119 2,110 2,113 300
2022/05/10 2,100 2,121 2,100 2,100 2,200
2022/05/09 2,104 2,118 2,104 2,113 1,000
2022/05/06 2,139 2,139 2,138 2,138 200
2022/05/02 2,140 2,153 2,136 2,150 800
2022/04/28 2,136 2,145 2,128 2,145 400
2022/04/27 2,101 2,123 2,100 2,123 1,200
2022/04/26 2,121 2,123 2,100 2,123 3,700
2022/04/25 2,103 2,120 2,100 2,100 2,100
2022/04/22 2,139 2,139 2,114 2,114 800
2022/04/21 2,155 2,156 2,118 2,125 1,400
2022/04/20 2,155 2,155 2,155 2,155 100
2022/04/19 2,127 2,149 2,127 2,149 300
2022/04/18 2,158 2,158 2,127 2,127 200
2022/04/15 2,153 2,158 2,153 2,158 300
2022/04/13 2,138 2,157 2,123 2,157 1,100
2022/04/12 2,146 2,164 2,133 2,164 600
2022/04/11 2,147 2,147 2,147 2,147 400
2022/04/08 2,147 2,147 2,147 2,147 100
2022/04/06 2,176 2,176 2,126 2,168 1,800
2022/04/05 2,177 2,177 2,156 2,176 700
2022/04/04 2,186 2,186 2,143 2,171 3,500
2022/04/01 2,200 2,200 2,187 2,200 1,800
2022/03/31 2,228 2,228 2,228 2,228 100
2022/03/30 2,205 2,230 2,205 2,228 700
2022/03/29 2,247 2,276 2,246 2,276 1,900
2022/03/28 2,248 2,270 2,247 2,247 1,100
2022/03/25 2,231 2,278 2,231 2,268 2,300
2022/03/24 2,234 2,243 2,228 2,231 2,800
2022/03/23 2,271 2,286 2,233 2,233 2,700
2022/03/22 2,279 2,279 2,278 2,279 300
2022/03/18 2,260 2,265 2,240 2,255 800
2022/03/17 2,260 2,284 2,259 2,280 1,300
2022/03/16 2,233 2,253 2,233 2,253 500
2022/03/15 2,238 2,272 2,231 2,231 1,100
2022/03/14 2,253 2,253 2,238 2,238 2,100
2022/03/11 2,255 2,255 2,255 2,255 300
2022/03/10 2,255 2,255 2,255 2,255 100
2022/03/09 2,230 2,255 2,230 2,255 600
2022/03/08 2,252 2,255 2,240 2,240 600
2022/03/07 2,280 2,280 2,270 2,270 1,000
2022/03/04 2,289 2,289 2,255 2,285 900
2022/03/02 2,253 2,281 2,253 2,280 400
2022/03/01 2,253 2,253 2,253 2,253 400
2022/02/28 2,282 2,295 2,266 2,266 900
2022/02/25 2,298 2,298 2,263 2,278 1,100
2022/02/24 2,303 2,303 2,282 2,282 400
2022/02/22 2,283 2,283 2,283 2,283 100
2022/02/21 2,285 2,285 2,268 2,272 500
2022/02/18 2,262 2,262 2,252 2,252 1,500
2022/02/17 2,277 2,278 2,260 2,260 1,200
2022/02/16 2,293 2,293 2,276 2,276 300
2022/02/14 2,263 2,305 2,263 2,305 700
2022/02/09 2,260 2,260 2,260 2,260 400
2022/02/08 2,265 2,282 2,265 2,282 200
2022/02/07 2,290 2,290 2,290 2,290 200
2022/02/04 2,277 2,285 2,277 2,285 500
2022/02/01 2,276 2,277 2,260 2,277 900
2022/01/31 2,258 2,276 2,256 2,276 800
2022/01/28 2,278 2,278 2,220 2,265 1,900
2022/01/27 2,244 2,262 2,230 2,232 1,800
2022/01/26 2,303 2,303 2,284 2,294 700
2022/01/25 2,314 2,314 2,287 2,287 700
2022/01/24 2,329 2,329 2,280 2,314 1,200
2022/01/21 2,303 2,320 2,301 2,305 4,100
2022/01/19 2,338 2,338 2,301 2,303 500
2022/01/18 2,340 2,340 2,340 2,340 100
2022/01/17 2,347 2,347 2,292 2,292 1,700
2022/01/14 2,344 2,352 2,344 2,352 200
2022/01/13 2,361 2,361 2,345 2,345 200
2022/01/12 2,361 2,369 2,345 2,345 600
2022/01/11 2,321 2,353 2,311 2,311 1,200
2022/01/07 2,347 2,360 2,347 2,353 1,400
2022/01/06 2,337 2,337 2,337 2,337 200
2022/01/05 2,338 2,340 2,320 2,340 300
2022/01/04 2,348 2,348 2,331 2,338 400

このページの先頭へ