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 |
|---|---|---|---|---|---|
| 2026/03/19 | 4,450 | 4,450 | 4,385 | 4,400 | 4,500 |
| 2026/03/18 | 4,495 | 4,505 | 4,440 | 4,495 | 8,500 |
| 2026/03/17 | 4,410 | 4,570 | 4,410 | 4,490 | 9,400 |
| 2026/03/16 | 4,400 | 4,420 | 4,350 | 4,355 | 3,800 |
| 2026/03/13 | 4,360 | 4,500 | 4,350 | 4,400 | 2,700 |
| 2026/03/12 | 4,440 | 4,440 | 4,385 | 4,385 | 2,800 |
| 2026/03/11 | 4,410 | 4,455 | 4,410 | 4,420 | 2,100 |
| 2026/03/10 | 4,420 | 4,480 | 4,420 | 4,460 | 3,600 |
| 2026/03/09 | 4,345 | 4,370 | 4,300 | 4,350 | 11,400 |
| 2026/03/06 | 4,365 | 4,420 | 4,355 | 4,390 | 4,700 |
| 2026/03/05 | 4,415 | 4,455 | 4,400 | 4,405 | 5,700 |
| 2026/03/04 | 4,350 | 4,365 | 4,300 | 4,345 | 10,000 |
| 2026/03/03 | 4,380 | 4,380 | 4,350 | 4,375 | 4,200 |
| 2026/03/02 | 4,410 | 4,410 | 4,350 | 4,350 | 7,500 |
| 2026/02/27 | 4,420 | 4,485 | 4,400 | 4,410 | 8,200 |
| 2026/02/26 | 4,355 | 4,490 | 4,350 | 4,430 | 5,900 |
| 2026/02/25 | 4,300 | 4,350 | 4,300 | 4,320 | 5,900 |
| 2026/02/24 | 4,350 | 4,360 | 4,270 | 4,290 | 9,400 |
| 2026/02/20 | 4,330 | 4,350 | 4,290 | 4,350 | 6,100 |
| 2026/02/19 | 4,350 | 4,350 | 4,305 | 4,330 | 6,200 |
| 2026/02/18 | 4,365 | 4,365 | 4,285 | 4,300 | 9,800 |
| 2026/02/17 | 4,355 | 4,355 | 4,305 | 4,320 | 8,200 |
| 2026/02/16 | 4,355 | 4,365 | 4,260 | 4,350 | 17,900 |
| 2026/02/13 | 4,340 | 4,345 | 4,265 | 4,285 | 12,400 |
| 2026/02/12 | 4,400 | 4,400 | 4,315 | 4,340 | 9,200 |
| 2026/02/10 | 4,370 | 4,480 | 4,350 | 4,365 | 10,500 |
| 2026/02/09 | 4,380 | 4,395 | 4,335 | 4,365 | 14,500 |
| 2026/02/06 | 4,350 | 4,350 | 4,210 | 4,310 | 33,100 |
| 2026/02/05 | 4,415 | 4,415 | 4,325 | 4,350 | 12,300 |
| 2026/02/04 | 4,530 | 4,530 | 4,335 | 4,410 | 17,100 |
| 2026/02/03 | 4,505 | 4,550 | 4,460 | 4,530 | 9,600 |
| 2026/02/02 | 4,405 | 4,475 | 4,330 | 4,450 | 32,400 |
| 2026/01/30 | 4,905 | 5,070 | 4,200 | 4,380 | 98,100 |
| 2026/01/29 | 4,965 | 4,965 | 4,845 | 4,900 | 11,500 |
| 2026/01/28 | 4,815 | 4,955 | 4,785 | 4,955 | 8,600 |
| 2026/01/27 | 4,815 | 4,835 | 4,760 | 4,815 | 8,400 |
| 2026/01/26 | 4,875 | 4,880 | 4,810 | 4,835 | 11,800 |
| 2026/01/23 | 4,905 | 4,915 | 4,855 | 4,915 | 8,600 |
| 2026/01/22 | 4,895 | 4,905 | 4,875 | 4,905 | 4,800 |
| 2026/01/21 | 4,920 | 4,965 | 4,865 | 4,875 | 13,900 |
| 2026/01/20 | 5,070 | 5,080 | 4,965 | 5,000 | 10,600 |
| 2026/01/19 | 5,080 | 5,110 | 5,080 | 5,090 | 4,300 |
| 2026/01/16 | 5,160 | 5,160 | 5,090 | 5,090 | 4,600 |
| 2026/01/15 | 5,160 | 5,170 | 5,110 | 5,170 | 3,300 |
| 2026/01/14 | 5,160 | 5,160 | 5,090 | 5,110 | 4,200 |
| 2026/01/13 | 5,170 | 5,200 | 5,140 | 5,160 | 4,900 |
| 2026/01/09 | 5,160 | 5,160 | 5,030 | 5,130 | 5,200 |
| 2026/01/08 | 5,190 | 5,190 | 5,140 | 5,160 | 2,800 |
| 2026/01/07 | 5,220 | 5,220 | 5,170 | 5,190 | 6,300 |
| 2026/01/06 | 5,260 | 5,260 | 5,220 | 5,220 | 2,600 |
| 2026/01/05 | 5,220 | 5,320 | 5,220 | 5,250 | 4,000 |