2408 (株)KG情報 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 679 | 682 | 678 | 678 | 7,300 | 678 |
| 2024-05-01 | 684 | 684 | 679 | 679 | 6,300 | 679 |
| 2024-04-30 | 684 | 684 | 679 | 682 | 4,500 | 682 |
| 2024-04-26 | 685 | 685 | 678 | 685 | 8,200 | 685 |
| 2024-04-25 | 685 | 685 | 681 | 682 | 3,900 | 682 |
| 2024-04-24 | 683 | 687 | 679 | 685 | 7,500 | 685 |
| 2024-04-23 | 681 | 687 | 676 | 679 | 9,000 | 679 |
| 2024-04-22 | 675 | 685 | 675 | 676 | 11,500 | 676 |
| 2024-04-19 | 689 | 689 | 672 | 675 | 20,700 | 675 |
| 2024-04-18 | 673 | 689 | 673 | 689 | 10,000 | 689 |
| 2024-04-17 | 690 | 690 | 669 | 675 | 14,500 | 675 |
| 2024-04-16 | 692 | 692 | 677 | 680 | 17,300 | 680 |
| 2024-04-15 | 696 | 696 | 688 | 691 | 14,300 | 691 |
| 2024-04-12 | 679 | 702 | 679 | 696 | 35,400 | 696 |
| 2024-04-11 | 674 | 681 | 674 | 677 | 9,600 | 677 |
| 2024-04-10 | 675 | 682 | 675 | 678 | 12,300 | 678 |
| 2024-04-09 | 671 | 680 | 669 | 675 | 36,400 | 675 |
| 2024-04-08 | 693 | 694 | 680 | 687 | 36,500 | 687 |
| 2024-04-05 | 691 | 695 | 685 | 693 | 15,200 | 693 |
| 2024-04-04 | 692 | 696 | 692 | 692 | 9,300 | 692 |
| 2024-04-03 | 687 | 692 | 676 | 692 | 20,400 | 692 |
| 2024-04-02 | 692 | 697 | 686 | 686 | 17,600 | 686 |
| 2024-04-01 | 697 | 697 | 687 | 693 | 23,500 | 693 |
| 2024-03-29 | 687 | 705 | 687 | 696 | 29,200 | 696 |
| 2024-03-28 | 698 | 710 | 695 | 695 | 17,000 | 695 |
| 2024-03-27 | 723 | 723 | 698 | 706 | 50,300 | 706 |
| 2024-03-26 | 700 | 703 | 695 | 702 | 32,200 | 702 |
| 2024-03-25 | 681 | 698 | 681 | 698 | 44,700 | 698 |
| 2024-03-22 | 673 | 679 | 668 | 679 | 10,000 | 679 |
| 2024-03-21 | 675 | 680 | 665 | 673 | 32,700 | 673 |
| 2024-03-19 | 661 | 670 | 657 | 669 | 28,600 | 669 |
| 2024-03-18 | 665 | 667 | 657 | 662 | 37,500 | 662 |
| 2024-03-15 | 667 | 669 | 660 | 666 | 20,300 | 666 |
| 2024-03-14 | 672 | 674 | 667 | 672 | 11,800 | 672 |
| 2024-03-13 | 677 | 677 | 668 | 672 | 10,500 | 672 |
| 2024-03-12 | 667 | 679 | 659 | 679 | 21,100 | 679 |
| 2024-03-11 | 680 | 684 | 663 | 667 | 48,300 | 667 |
| 2024-03-08 | 683 | 689 | 681 | 684 | 23,100 | 684 |
| 2024-03-07 | 694 | 694 | 678 | 681 | 35,700 | 681 |
| 2024-03-06 | 693 | 695 | 690 | 694 | 10,800 | 694 |
| 2024-03-05 | 696 | 700 | 689 | 693 | 21,300 | 693 |
| 2024-03-04 | 695 | 708 | 690 | 700 | 29,100 | 700 |
| 2024-03-01 | 707 | 712 | 696 | 696 | 26,600 | 696 |
| 2024-02-29 | 709 | 714 | 708 | 708 | 10,100 | 708 |
| 2024-02-28 | 703 | 711 | 703 | 709 | 7,400 | 709 |
| 2024-02-27 | 708 | 712 | 701 | 702 | 16,300 | 702 |
| 2024-02-26 | 690 | 710 | 690 | 710 | 53,800 | 710 |
| 2024-02-22 | 693 | 693 | 682 | 685 | 21,200 | 685 |
| 2024-02-21 | 693 | 698 | 690 | 690 | 13,900 | 690 |
| 2024-02-20 | 700 | 705 | 693 | 693 | 20,200 | 693 |
| 2024-02-19 | 687 | 701 | 687 | 701 | 31,900 | 701 |
| 2024-02-16 | 680 | 694 | 679 | 688 | 46,200 | 688 |
| 2024-02-15 | 672 | 683 | 671 | 679 | 24,400 | 679 |
| 2024-02-14 | 675 | 677 | 669 | 672 | 51,700 | 672 |
| 2024-02-13 | 702 | 705 | 680 | 680 | 101,800 | 680 |
| 2024-02-09 | 705 | 714 | 703 | 703 | 15,400 | 703 |
| 2024-02-08 | 704 | 715 | 698 | 705 | 45,700 | 705 |
| 2024-02-07 | 700 | 708 | 698 | 700 | 35,200 | 700 |
| 2024-02-06 | 704 | 707 | 700 | 700 | 21,700 | 700 |
| 2024-02-05 | 700 | 706 | 696 | 701 | 30,800 | 701 |
| 2024-02-02 | 705 | 716 | 697 | 697 | 83,500 | 697 |
| 2024-02-01 | 705 | 708 | 696 | 700 | 42,000 | 700 |
| 2024-01-31 | 701 | 711 | 696 | 708 | 43,200 | 708 |
| 2024-01-30 | 707 | 715 | 702 | 703 | 54,900 | 703 |
| 2024-01-29 | 704 | 713 | 694 | 706 | 138,000 | 706 |
| 2024-01-26 | 713 | 770 | 705 | 713 | 632,300 | 713 |
| 2024-01-25 | 700 | 735 | 700 | 712 | 1,005,700 | 712 |
| 2024-01-24 | 639 | 647 | 623 | 635 | 189,200 | 635 |
| 2024-01-23 | 632 | 638 | 626 | 638 | 63,100 | 638 |
| 2024-01-22 | 610 | 635 | 610 | 632 | 89,500 | 632 |
| 2024-01-19 | 601 | 609 | 598 | 604 | 27,900 | 604 |
| 2024-01-18 | 618 | 619 | 600 | 601 | 49,500 | 601 |
| 2024-01-17 | 625 | 627 | 610 | 617 | 48,900 | 617 |
| 2024-01-16 | 620 | 625 | 615 | 624 | 23,200 | 624 |
| 2024-01-15 | 617 | 631 | 617 | 622 | 44,300 | 622 |
| 2024-01-12 | 604 | 622 | 596 | 616 | 77,100 | 616 |
| 2024-01-11 | 605 | 607 | 598 | 604 | 29,000 | 604 |
| 2024-01-10 | 588 | 610 | 588 | 602 | 55,700 | 602 |
| 2024-01-09 | 578 | 594 | 577 | 590 | 91,200 | 590 |
| 2024-01-05 | 565 | 571 | 557 | 570 | 45,200 | 570 |
| 2024-01-04 | 553 | 568 | 552 | 560 | 73,700 | 560 |
分割・併合履歴 ： [2005-06-15]1株→1.2株
