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
2023/12/29 2,825 2,825 2,825 2,825 100
2023/12/28 2,840 2,840 2,816 2,816 2,000
2023/12/27 2,840 2,840 2,840 2,840 100
2023/12/26 2,825 2,848 2,816 2,821 2,000
2023/12/25 2,821 2,828 2,813 2,825 1,500
2023/12/22 2,810 2,849 2,799 2,821 2,100
2023/12/21 2,762 2,809 2,762 2,809 600
2023/12/20 2,790 2,800 2,736 2,795 7,300
2023/12/19 2,788 2,789 2,788 2,789 400
2023/12/18 2,762 2,769 2,762 2,768 1,400
2023/12/15 2,795 2,795 2,766 2,789 1,100
2023/12/14 2,795 2,795 2,791 2,795 900
2023/12/12 2,822 2,822 2,790 2,801 900
2023/12/11 2,829 2,829 2,815 2,828 1,100
2023/12/08 2,816 2,816 2,784 2,784 1,500
2023/12/07 2,800 2,800 2,790 2,790 200
2023/12/06 2,801 2,824 2,798 2,815 2,400
2023/12/05 2,838 2,838 2,790 2,790 1,500
2023/12/04 2,859 2,859 2,838 2,838 2,300
2023/12/01 2,790 2,868 2,790 2,859 3,100
2023/11/30 2,782 2,814 2,782 2,788 3,400
2023/11/29 2,781 2,821 2,781 2,812 1,300
2023/11/28 2,775 2,777 2,775 2,777 200
2023/11/27 2,775 2,775 2,742 2,772 1,400
2023/11/24 2,771 2,771 2,740 2,740 1,200
2023/11/22 2,772 2,785 2,771 2,771 1,200
2023/11/21 2,696 2,750 2,685 2,737 4,400
2023/11/20 2,659 2,675 2,645 2,675 2,400
2023/11/17 2,621 2,621 2,603 2,611 600
2023/11/16 2,612 2,625 2,612 2,625 700
2023/11/15 2,584 2,610 2,584 2,610 1,800
2023/11/14 2,628 2,628 2,589 2,612 1,800
2023/11/13 2,633 2,633 2,599 2,599 300
2023/11/10 2,575 2,640 2,575 2,640 800
2023/11/09 2,660 2,660 2,563 2,563 2,800
2023/11/08 2,625 2,625 2,600 2,612 1,500
2023/11/07 2,645 2,645 2,622 2,641 300
2023/11/06 2,560 2,650 2,560 2,645 8,800
2023/11/02 2,575 2,597 2,562 2,562 1,700
2023/11/01 2,590 2,590 2,500 2,544 3,600
2023/10/31 2,550 2,570 2,528 2,540 2,000
2023/10/30 2,560 2,560 2,556 2,559 400
2023/10/27 2,580 2,590 2,570 2,580 2,100
2023/10/26 2,570 2,600 2,569 2,582 1,400
2023/10/25 2,551 2,598 2,551 2,570 2,200
2023/10/24 2,580 2,646 2,481 2,598 6,800
2023/10/23 2,630 2,630 2,580 2,591 1,300
2023/10/20 2,617 2,639 2,594 2,639 8,600
2023/10/19 2,642 2,642 2,642 2,642 100
2023/10/18 2,661 2,661 2,612 2,661 900
2023/10/17 2,595 2,668 2,593 2,611 12,800
2023/10/16 2,594 2,594 2,566 2,568 1,400
2023/10/13 2,580 2,599 2,570 2,594 600
2023/10/12 2,594 2,594 2,580 2,590 300
2023/10/11 2,601 2,601 2,501 2,585 4,100
2023/10/10 2,584 2,594 2,572 2,594 2,200
2023/10/06 2,583 2,584 2,569 2,581 800
2023/10/05 2,580 2,599 2,560 2,579 3,400
2023/10/04 2,576 2,582 2,526 2,569 2,100
2023/10/03 2,610 2,610 2,585 2,585 500
2023/10/02 2,600 2,620 2,600 2,610 1,500
2023/09/29 2,588 2,600 2,580 2,581 1,300
2023/09/28 2,584 2,915 2,580 2,598 10,400
2023/09/27 2,557 2,570 2,550 2,570 700
2023/09/26 2,568 2,612 2,539 2,571 4,200
2023/09/25 2,557 2,560 2,542 2,550 2,600
2023/09/22 2,546 2,555 2,540 2,555 2,400
2023/09/21 2,550 2,565 2,545 2,546 2,100
2023/09/20 2,557 2,557 2,535 2,550 700
2023/09/19 2,528 2,556 2,528 2,536 1,800
2023/09/15 2,520 2,560 2,520 2,526 3,300
2023/09/14 2,543 2,546 2,530 2,530 400
2023/09/13 2,520 2,567 2,515 2,543 2,600
2023/09/12 2,520 2,520 2,510 2,519 1,300
2023/09/11 2,533 2,533 2,520 2,520 600
2023/09/08 2,515 2,533 2,515 2,533 300
2023/09/07 2,555 2,561 2,530 2,530 2,800
2023/09/06 2,530 2,560 2,530 2,555 2,500
2023/09/05 2,466 2,534 2,466 2,530 4,800
2023/09/04 2,463 2,488 2,463 2,486 3,600
2023/09/01 2,460 2,499 2,460 2,463 5,000
2023/08/31 2,466 2,469 2,456 2,468 800
2023/08/30 2,443 2,460 2,443 2,460 3,700
2023/08/29 2,430 2,448 2,430 2,444 1,300
2023/08/28 2,419 2,432 2,404 2,430 3,200
2023/08/25 2,417 2,417 2,404 2,405 1,400
2023/08/24 2,399 2,416 2,397 2,404 1,600
2023/08/23 2,380 2,391 2,380 2,383 1,700
2023/08/22 2,399 2,399 2,385 2,385 300
2023/08/21 2,418 2,418 2,389 2,389 12,500
2023/08/18 2,383 2,412 2,383 2,405 1,200
2023/08/17 2,425 2,436 2,414 2,419 600
2023/08/16 2,413 2,448 2,413 2,426 1,200
2023/08/15 2,425 2,444 2,415 2,419 1,100
2023/08/14 2,397 2,472 2,397 2,445 1,700
2023/08/10 2,384 2,404 2,384 2,403 800
2023/08/09 2,397 2,397 2,395 2,395 500
2023/08/08 2,408 2,408 2,400 2,400 1,000
2023/08/07 2,395 2,399 2,380 2,394 3,200
2023/08/04 2,410 2,419 2,400 2,404 600
2023/08/03 2,400 2,412 2,400 2,411 1,600
2023/08/02 2,407 2,420 2,401 2,407 2,800
2023/08/01 2,435 2,439 2,398 2,407 11,300
2023/07/31 2,458 2,515 2,458 2,485 5,300
2023/07/28 2,506 2,506 2,506 2,506 200
2023/07/26 2,599 2,599 2,500 2,521 9,000
2023/07/25 2,520 2,535 2,519 2,535 9,900
2023/07/24 2,493 2,517 2,493 2,509 5,200
2023/07/21 2,490 2,490 2,485 2,489 1,400
2023/07/20 2,487 2,487 2,480 2,480 1,200
2023/07/19 2,483 2,491 2,482 2,484 2,200
2023/07/18 2,470 2,470 2,460 2,460 1,100
2023/07/14 2,452 2,473 2,447 2,470 5,200
2023/07/13 2,464 2,465 2,461 2,465 1,200
2023/07/12 2,465 2,470 2,460 2,464 1,000
2023/07/11 2,465 2,470 2,449 2,458 4,000
2023/07/10 2,471 2,472 2,460 2,461 2,200
2023/07/07 2,461 2,461 2,446 2,446 600
2023/07/06 2,460 2,481 2,460 2,461 400
2023/07/05 2,469 2,480 2,450 2,460 2,000
2023/07/04 2,481 2,481 2,443 2,453 5,800
2023/07/03 2,500 2,500 2,470 2,476 3,000
2023/06/30 2,470 2,499 2,420 2,496 5,200
2023/06/29 2,422 2,476 2,413 2,476 1,600
2023/06/28 2,398 2,420 2,389 2,404 5,200
2023/06/27 2,397 2,397 2,381 2,384 2,500
2023/06/26 2,359 2,395 2,357 2,383 15,300
2023/06/23 2,355 2,355 2,342 2,343 9,000
2023/06/22 2,349 2,354 2,345 2,348 9,300
2023/06/21 2,338 2,348 2,337 2,340 9,000
2023/06/20 2,329 2,339 2,325 2,335 3,700
2023/06/19 2,309 2,334 2,309 2,329 4,600
2023/06/16 2,300 2,300 2,290 2,291 1,500
2023/06/15 2,287 2,300 2,285 2,286 1,000
2023/06/14 2,300 2,300 2,285 2,287 4,400
2023/06/13 2,270 2,289 2,270 2,289 700
2023/06/12 2,270 2,300 2,254 2,269 5,800
2023/06/09 2,251 2,260 2,251 2,252 1,000
2023/06/08 2,251 2,262 2,249 2,249 6,600
2023/06/07 2,262 2,270 2,252 2,252 6,900
2023/06/06 2,263 2,272 2,262 2,262 3,200
2023/06/05 2,274 2,274 2,263 2,263 2,700
2023/06/02 2,278 2,278 2,260 2,261 3,300
2023/06/01 2,258 2,275 2,258 2,260 1,800
2023/05/31 2,265 2,300 2,257 2,257 9,300
2023/05/30 2,266 2,267 2,260 2,265 1,300
2023/05/29 2,273 2,273 2,259 2,266 2,600
2023/05/26 2,270 2,270 2,252 2,264 3,300
2023/05/25 2,273 2,273 2,260 2,270 1,800
2023/05/24 2,267 2,268 2,262 2,264 2,100
2023/05/23 2,275 2,275 2,266 2,267 1,900
2023/05/22 2,275 2,276 2,272 2,276 700
2023/05/19 2,275 2,280 2,275 2,277 1,600
2023/05/18 2,272 2,275 2,272 2,275 600
2023/05/17 2,275 2,277 2,270 2,270 500
2023/05/16 2,275 2,275 2,266 2,275 1,800
2023/05/15 2,287 2,287 2,275 2,275 3,100
2023/05/12 2,275 2,283 2,275 2,283 700
2023/05/11 2,277 2,277 2,268 2,274 2,900
2023/05/10 2,280 2,280 2,278 2,280 300
2023/05/09 2,278 2,280 2,275 2,280 1,700
2023/05/08 2,275 2,279 2,270 2,278 3,400
2023/05/02 2,280 2,281 2,275 2,278 6,500
2023/05/01 2,291 2,293 2,266 2,275 6,500
2023/04/28 2,290 2,290 2,281 2,281 2,100
2023/04/27 2,289 2,290 2,280 2,290 1,200
2023/04/26 2,289 2,289 2,280 2,288 1,800
2023/04/25 2,286 2,290 2,286 2,286 1,600
2023/04/24 2,290 2,294 2,287 2,290 900
2023/04/21 2,289 2,290 2,285 2,286 600
2023/04/20 2,288 2,288 2,287 2,287 400
2023/04/19 2,289 2,292 2,289 2,290 1,200
2023/04/18 2,285 2,289 2,285 2,289 200
2023/04/17 2,286 2,293 2,281 2,293 400
2023/04/14 2,278 2,286 2,278 2,286 500
2023/04/13 2,280 2,280 2,270 2,278 2,400
2023/04/12 2,298 2,299 2,283 2,288 2,200
2023/04/11 2,296 2,299 2,296 2,299 400
2023/04/05 2,300 2,300 2,296 2,296 600
2023/04/04 2,260 2,301 2,260 2,300 1,400
2023/04/03 2,298 2,309 2,298 2,309 300
2023/03/31 2,299 2,300 2,299 2,300 300
2023/03/30 2,236 2,250 2,236 2,250 5,500
2023/03/29 2,320 2,320 2,313 2,313 1,000
2023/03/28 2,330 2,330 2,316 2,316 1,000
2023/03/27 2,315 2,325 2,313 2,325 2,700
2023/03/24 2,315 2,315 2,315 2,315 2,600
2023/03/23 2,322 2,322 2,316 2,320 5,200
2023/03/22 2,330 2,330 2,322 2,322 700
2023/03/20 2,333 2,333 2,331 2,331 600
2023/03/17 2,359 2,359 2,337 2,338 600
2023/03/16 2,349 2,350 2,340 2,342 2,000
2023/03/15 2,360 2,365 2,360 2,360 1,300
2023/03/14 2,350 2,359 2,346 2,349 1,800
2023/03/13 2,372 2,372 2,350 2,355 1,400
2023/03/10 2,369 2,371 2,364 2,369 1,300
2023/03/09 2,370 2,370 2,369 2,369 300
2023/03/08 2,360 2,360 2,360 2,360 100
2023/03/07 2,349 2,370 2,349 2,355 2,900
2023/03/06 2,340 2,348 2,330 2,348 800
2023/03/03 2,341 2,342 2,330 2,330 3,500
2023/03/02 2,313 2,313 2,307 2,311 600
2023/03/01 2,321 2,321 2,321 2,321 100
2023/02/28 2,323 2,329 2,320 2,320 700
2023/02/27 2,337 2,337 2,306 2,318 1,300
2023/02/24 2,292 2,308 2,292 2,300 1,300
2023/02/22 2,323 2,323 2,291 2,292 700
2023/02/21 2,287 2,313 2,287 2,290 3,500
2023/02/20 2,280 2,282 2,280 2,282 1,100
2023/02/17 2,281 2,281 2,281 2,281 100
2023/02/16 2,273 2,282 2,267 2,279 700
2023/02/15 2,270 2,273 2,270 2,273 1,800
2023/02/14 2,287 2,287 2,287 2,287 100
2023/02/13 2,285 2,285 2,269 2,269 700
2023/02/10 2,285 2,286 2,285 2,286 300
2023/02/09 2,284 2,285 2,283 2,285 700
2023/02/08 2,284 2,284 2,284 2,284 200
2023/02/06 2,294 2,294 2,273 2,284 400
2023/02/03 2,270 2,275 2,265 2,269 3,700
2023/02/02 2,261 2,272 2,261 2,270 600
2023/02/01 2,279 2,279 2,265 2,266 1,000
2023/01/31 2,252 2,280 2,252 2,280 2,200
2023/01/30 2,269 2,269 2,268 2,269 600
2023/01/27 2,273 2,273 2,263 2,263 300
2023/01/26 2,279 2,279 2,254 2,272 2,500
2023/01/25 2,233 2,261 2,233 2,261 4,100
2023/01/24 2,264 2,273 2,253 2,273 7,000
2023/01/23 2,247 2,247 2,245 2,245 1,400
2023/01/20 2,217 2,232 2,217 2,232 1,300
2023/01/19 2,217 2,227 2,217 2,227 400
2023/01/18 2,221 2,223 2,220 2,220 600
2023/01/17 2,246 2,246 2,226 2,226 200
2023/01/16 2,249 2,249 2,218 2,218 1,500
2023/01/13 2,200 2,230 2,200 2,213 600
2023/01/11 2,206 2,206 2,206 2,206 100
2023/01/10 2,195 2,209 2,191 2,205 1,000
2023/01/06 2,181 2,190 2,181 2,184 700
2023/01/05 2,180 2,184 2,180 2,181 2,700
2023/01/04 2,170 2,175 2,170 2,175 1,000

このページの先頭へ