2408 (株)KG情報 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 630 | 634 | 628 | 629 | 6,600 | 629 |
| 2025-05-21 | 630 | 636 | 630 | 630 | 4,200 | 630 |
| 2025-05-20 | 630 | 639 | 630 | 630 | 5,200 | 630 |
| 2025-05-19 | 633 | 633 | 629 | 629 | 6,600 | 629 |
| 2025-05-16 | 629 | 634 | 628 | 633 | 2,200 | 633 |
| 2025-05-15 | 631 | 633 | 627 | 629 | 4,100 | 629 |
| 2025-05-14 | 627 | 633 | 625 | 633 | 9,900 | 633 |
| 2025-05-13 | 640 | 640 | 624 | 627 | 18,800 | 627 |
| 2025-05-12 | 641 | 641 | 640 | 640 | 6,300 | 640 |
| 2025-05-09 | 641 | 644 | 639 | 641 | 7,600 | 641 |
| 2025-05-08 | 638 | 648 | 638 | 642 | 10,600 | 642 |
| 2025-05-07 | 634 | 642 | 633 | 641 | 16,500 | 641 |
| 2025-05-02 | 627 | 634 | 627 | 634 | 6,900 | 634 |
| 2025-05-01 | 628 | 630 | 627 | 630 | 3,400 | 630 |
| 2025-04-30 | 625 | 628 | 625 | 627 | 8,800 | 627 |
| 2025-04-28 | 625 | 627 | 624 | 625 | 5,500 | 625 |
| 2025-04-25 | 623 | 630 | 623 | 625 | 5,300 | 625 |
| 2025-04-24 | 624 | 630 | 622 | 628 | 6,800 | 628 |
| 2025-04-23 | 625 | 631 | 612 | 624 | 19,000 | 624 |
| 2025-04-22 | 623 | 633 | 623 | 633 | 6,300 | 633 |
| 2025-04-21 | 627 | 629 | 622 | 622 | 3,600 | 622 |
| 2025-04-18 | 630 | 633 | 611 | 622 | 8,700 | 622 |
| 2025-04-17 | 627 | 630 | 621 | 630 | 2,900 | 630 |
| 2025-04-16 | 626 | 630 | 610 | 627 | 7,900 | 627 |
| 2025-04-15 | 616 | 628 | 614 | 626 | 10,600 | 626 |
| 2025-04-14 | 624 | 624 | 616 | 624 | 3,000 | 624 |
| 2025-04-11 | 614 | 626 | 610 | 614 | 11,900 | 614 |
| 2025-04-10 | 633 | 633 | 608 | 620 | 11,800 | 620 |
| 2025-04-09 | 635 | 635 | 605 | 614 | 10,600 | 614 |
| 2025-04-08 | 583 | 636 | 583 | 636 | 32,200 | 636 |
| 2025-04-07 | 550 | 600 | 550 | 567 | 50,300 | 567 |
| 2025-04-04 | 615 | 615 | 595 | 600 | 12,900 | 600 |
| 2025-04-03 | 625 | 625 | 616 | 618 | 7,900 | 618 |
| 2025-04-02 | 631 | 631 | 625 | 625 | 4,600 | 625 |
| 2025-04-01 | 625 | 630 | 625 | 625 | 2,900 | 625 |
| 2025-03-31 | 627 | 629 | 620 | 623 | 7,500 | 623 |
| 2025-03-28 | 636 | 643 | 631 | 631 | 8,000 | 631 |
| 2025-03-27 | 638 | 640 | 630 | 637 | 18,100 | 637 |
| 2025-03-26 | 636 | 638 | 627 | 638 | 8,800 | 638 |
| 2025-03-25 | 624 | 639 | 621 | 637 | 12,000 | 637 |
| 2025-03-24 | 620 | 624 | 619 | 624 | 9,100 | 624 |
| 2025-03-21 | 612 | 619 | 612 | 619 | 5,000 | 619 |
| 2025-03-19 | 615 | 618 | 611 | 615 | 6,800 | 615 |
| 2025-03-18 | 612 | 615 | 612 | 615 | 3,000 | 615 |
| 2025-03-17 | 615 | 615 | 610 | 615 | 2,800 | 615 |
| 2025-03-14 | 615 | 615 | 612 | 612 | 1,600 | 612 |
| 2025-03-13 | 614 | 614 | 611 | 613 | 2,700 | 613 |
| 2025-03-12 | 611 | 613 | 611 | 612 | 1,200 | 612 |
| 2025-03-11 | 611 | 614 | 610 | 611 | 2,000 | 611 |
| 2025-03-10 | 613 | 615 | 611 | 615 | 2,100 | 615 |
| 2025-03-07 | 612 | 613 | 612 | 613 | 1,000 | 613 |
| 2025-03-06 | 613 | 614 | 608 | 613 | 3,500 | 613 |
| 2025-03-05 | 613 | 613 | 600 | 613 | 6,800 | 613 |
| 2025-03-04 | 613 | 614 | 607 | 613 | 4,600 | 613 |
| 2025-03-03 | 618 | 618 | 609 | 612 | 2,300 | 612 |
| 2025-02-28 | 620 | 620 | 602 | 606 | 8,700 | 606 |
| 2025-02-27 | 612 | 618 | 611 | 618 | 9,600 | 618 |
| 2025-02-26 | 618 | 618 | 614 | 615 | 6,100 | 615 |
| 2025-02-25 | 609 | 619 | 609 | 619 | 10,000 | 619 |
| 2025-02-21 | 613 | 615 | 607 | 608 | 8,400 | 608 |
| 2025-02-20 | 620 | 620 | 612 | 616 | 6,500 | 616 |
| 2025-02-19 | 616 | 616 | 611 | 616 | 12,800 | 616 |
| 2025-02-18 | 604 | 640 | 603 | 619 | 38,900 | 619 |
| 2025-02-17 | 604 | 607 | 604 | 606 | 7,800 | 606 |
| 2025-02-14 | 603 | 605 | 603 | 604 | 3,500 | 604 |
| 2025-02-13 | 604 | 605 | 597 | 604 | 10,300 | 604 |
| 2025-02-12 | 604 | 605 | 603 | 604 | 3,500 | 604 |
| 2025-02-10 | 604 | 606 | 602 | 604 | 4,000 | 604 |
| 2025-02-07 | 602 | 604 | 601 | 604 | 6,200 | 604 |
| 2025-02-06 | 604 | 606 | 603 | 604 | 2,300 | 604 |
| 2025-02-05 | 604 | 608 | 602 | 604 | 5,700 | 604 |
| 2025-02-04 | 603 | 606 | 600 | 606 | 8,400 | 606 |
| 2025-02-03 | 604 | 604 | 595 | 601 | 12,400 | 601 |
| 2025-01-31 | 601 | 604 | 598 | 603 | 15,300 | 603 |
| 2025-01-30 | 602 | 607 | 600 | 607 | 16,700 | 607 |
| 2025-01-29 | 610 | 612 | 602 | 610 | 12,200 | 610 |
| 2025-01-28 | 605 | 612 | 601 | 611 | 21,600 | 611 |
| 2025-01-27 | 608 | 608 | 595 | 607 | 88,200 | 607 |
| 2025-01-24 | 582 | 590 | 580 | 588 | 25,400 | 588 |
| 2025-01-23 | 584 | 584 | 578 | 582 | 8,100 | 582 |
| 2025-01-22 | 580 | 583 | 578 | 582 | 6,400 | 582 |
| 2025-01-21 | 577 | 581 | 573 | 581 | 9,200 | 581 |
| 2025-01-20 | 576 | 577 | 571 | 577 | 8,000 | 577 |
| 2025-01-17 | 578 | 578 | 570 | 571 | 7,300 | 571 |
| 2025-01-16 | 577 | 583 | 577 | 578 | 21,300 | 578 |
| 2025-01-15 | 574 | 576 | 566 | 570 | 28,100 | 570 |
| 2025-01-14 | 561 | 569 | 561 | 569 | 13,600 | 569 |
| 2025-01-10 | 567 | 569 | 563 | 564 | 13,200 | 564 |
| 2025-01-09 | 575 | 576 | 565 | 567 | 30,700 | 567 |
| 2025-01-08 | 578 | 580 | 575 | 575 | 32,100 | 575 |
| 2025-01-07 | 582 | 582 | 576 | 577 | 21,100 | 577 |
| 2025-01-06 | 583 | 583 | 578 | 579 | 21,400 | 579 |
分割・併合履歴 ： [2005-06-15]1株→1.2株