1. HOME >
  2. 株価時系列 >
  3. 2408 >
  4. 2020年

2408 (株)KG情報 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302782852782824,100282
2020-12-2927128927127918,800279
2020-12-282722802712714,700271
2020-12-252792792702717,300271
2020-12-242752752732743,400274
2020-12-232712772702701,000270
2020-12-222802802692705,200270
2020-12-2128328427828010,300280
2020-12-182892892872873,300287
2020-12-172852922822858,200285
2020-12-162942972922978,300297
2020-12-152902952902952,500295
2020-12-142902942892892,400289
2020-12-112862952862896,300289
2020-12-102852862852868,300286
2020-12-092872882872881,200288
2020-12-082862912862874,700287
2020-12-072902912872915,900291
2020-12-042832862832852,800285
2020-12-032772812772811,800281
2020-12-022802812792802,600280
2020-12-012792822782792,200279
2020-11-302842862752756,000275
2020-11-272772802752809,600280
2020-11-2627427627427413,200274
2020-11-252822832802803,600280
2020-11-2428228427328113,600281
2020-11-202812832812821,300282
2020-11-192882882792818,300281
2020-11-1828829028328912,500289
2020-11-1729830128728732,200287
2020-11-16306351292298612,700298
2020-11-132942952912918,300291
2020-11-122952952942941,600294
2020-11-112992992942942,000294
2020-11-1029730029429617,600296
2020-11-092932952922944,800294
2020-11-062902922862922,300292
2020-11-05290291290291400291
2020-11-04---286-286
2020-11-022902902862866,600286
2020-10-302852882852881,600288
2020-10-29286289286288600288
2020-10-282902912892893,100289
2020-10-272922922892903,000290
2020-10-262922922892901,500290
2020-10-232912912872876,500287
2020-10-222932942892891,600289
2020-10-212822972822898,600289
2020-10-202882882812824,000282
2020-10-192892892882881,600288
2020-10-16289289289289300289
2020-10-15289291288289900289
2020-10-142912922872894,100289
2020-10-132942962922942,000294
2020-10-122932982932964,700296
2020-10-092982982932934,100293
2020-10-082952982932975,000297
2020-10-072952962942962,200296
2020-10-0629429429229415,100294
2020-10-052932952932954,700295
2020-10-022952952912932,000293
2020-09-302942952942954,500295
2020-09-292962962942943,000294
2020-09-282942962942961,400296
2020-09-252972972912957,800295
2020-09-242972992922989,000298
2020-09-232982992962982,300298
2020-09-183003002972982,800298
2020-09-173013023003011,300301
2020-09-163003023003011,100301
2020-09-153003023003025,800302
2020-09-143013023003001,500300
2020-09-113013012983011,900301
2020-09-102983002972982,600298
2020-09-093013012972982,400298
2020-09-082983022953025,700302
2020-09-072882922882926,500292
2020-09-042882892882882,100288
2020-09-032872892872882,000288
2020-09-022882882872871,900287
2020-09-012882882862861,800286
2020-08-312892902882881,000288
2020-08-282892902882882,400288
2020-08-272902902872894,000289
2020-08-262892902872903,600290
2020-08-25288289287289900289
2020-08-242902902882891,100289
2020-08-212912942892903,600290
2020-08-20292292290291700291
2020-08-192942942922931,100293
2020-08-182972972912953,900295
2020-08-172872922842925,600292
2020-08-142822872812873,300287
2020-08-132822832812821,800282
2020-08-122822842802823,300282
2020-08-112802822802825,400282
2020-08-072802822802806,600280
2020-08-062772802772804,200280
2020-08-05278278277277800277
2020-08-042762792762782,000278
2020-08-032762792762764,100276
2020-07-312802802762767,000276
2020-07-302822822802803,900280
2020-07-292882882832835,200283
2020-07-28290290288288500288
2020-07-272932932892904,200290
2020-07-222852902852894,400289
2020-07-212852872842852,800285
2020-07-202852862832848,500284
2020-07-172902932862864,200286
2020-07-162892912882882,800288
2020-07-152933002892898,900289
2020-07-142912912902913,200291
2020-07-132892932882916,000291
2020-07-103033032932939,000293
2020-07-0929730429430413,100304
2020-07-0829029528728923,300289
2020-07-0730330629429634,800296
2020-07-06283357279310396,800310
2020-07-032762782762772,600277
2020-07-022782782762773,300277
2020-07-012822822762773,600277
2020-06-302752792752778,600277
2020-06-292752772682697,600269
2020-06-262812812732785,000278
2020-06-2527827827027314,600273
2020-06-242802842802838,500283
2020-06-232772802752804,500280
2020-06-222712782712743,800274
2020-06-192672722672714,600271
2020-06-182652682602689,600268
2020-06-172732732672724,200272
2020-06-1627427526927314,400273
2020-06-152802802732733,300273
2020-06-1226728526627416,300274
2020-06-112892892852857,100285
2020-06-102882892882892,000289
2020-06-092832882832884,000288
2020-06-082832882802839,200283
2020-06-052872872822868,400286
2020-06-042882892852892,000289
2020-06-032902922892895,700289
2020-06-022872882842841,400284
2020-06-012912912822827,900282
2020-05-292882922882917,600291
2020-05-2829529528328512,100285
2020-05-2729429428829110,000291
2020-05-262772882772865,200286
2020-05-2527227626827415,300274
2020-05-222612682612657,000265
2020-05-2125626725626114,700261
2020-05-202552552512515,200251
2020-05-192532562512555,900255
2020-05-182442542442516,200251
2020-05-1524524524024212,100242
2020-05-1425925924524510,700245
2020-05-132502572492576,500257
2020-05-122472512452517,600251
2020-05-1124224724124510,600245
2020-05-082402412392402,600240
2020-05-072412422392406,000240
2020-05-012442452422425,300242
2020-04-3024224924024611,800246
2020-04-282362392362363,200236
2020-04-2723323923023511,900235
2020-04-242312342302344,200234
2020-04-232332332312312,400231
2020-04-222322332292314,100231
2020-04-212382382292337,100233
2020-04-202382412382394,200239
2020-04-1723424123423715,500237
2020-04-162352352292347,400234
2020-04-152282352272347,900234
2020-04-1422522922422711,800227
2020-04-1322822822222515,100225
2020-04-10228298222223121,700223
2020-04-092262322262263,000226
2020-04-082282372212287,300228
2020-04-072252352242325,700232
2020-04-062212232212224,800222
2020-04-032232242212215,200221
2020-04-022222292192234,900223
2020-04-012262282222224,800222
2020-03-3122422722122612,900226
2020-03-3024425023123215,100232
2020-03-272672672392449,400244
2020-03-2624524523523710,100237
2020-03-252382502342458,900245
2020-03-242412422302345,700234
2020-03-232302332212333,400233
2020-03-192312322172328,800232
2020-03-182302352262311,200231
2020-03-172142302102248,000224
2020-03-162252312172195,400219
2020-03-132202272142169,500216
2020-03-1225125123123817,100238
2020-03-112632672502545,400254
2020-03-1025525523325529,500255
2020-03-0926026525626029,300260
2020-03-063013012892925,600292
2020-03-053023053023021,400302
2020-03-043003042962992,200299
2020-03-033113113013054,900305
2020-03-0228831228831013,000310
2020-02-2832632728828826,000288
2020-02-273353353283309,600330
2020-02-263303353303354,500335
2020-02-2533333833033111,300331
2020-02-213423463423462,300346
2020-02-203453453433431,400343
2020-02-193423453423451,400345
2020-02-183443463413425,200342
2020-02-1734634634134110,700341
2020-02-1435035034834814,100348
2020-02-133513513493511,100351
2020-02-1235235334934918,600349
2020-02-103543543513526,400352
2020-02-073503523493526,200352
2020-02-0635335434934913,200349
2020-02-053513583493499,900349
2020-02-043453493443493,100349
2020-02-0335336334434418,700344
2020-01-3136236334334518,600345
2020-01-3037137136136112,200361
2020-01-2937637637037012,500370
2020-01-283773793753756,000375
2020-01-2739939937738526,700385
2020-01-2439940839239219,000392
2020-01-233913963893965,800396
2020-01-2239239438839010,500390
2020-01-2138939138539131,600391
2020-01-2038939238638913,200389
2020-01-1739339638738810,800388
2020-01-164014013923929,000392
2020-01-153934033924035,700403
2020-01-1442142139339319,000393
2020-01-104054074004056,900405
2020-01-094054074034062,700406
2020-01-0840540739140327,300403
2020-01-074134134054055,400405
2020-01-0641942040340315,500403

分割・併合履歴 ： [2005-06-15]1株→1.2株