2408 (株)KG情報の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	551	556	542	554	68,600	554
2023-12-28	564	566	548	551	97,600	551
2023-12-27	558	579	556	572	133,700	572
2023-12-26	558	563	551	563	74,700	563
2023-12-25	568	568	553	557	77,200	557
2023-12-22	569	577	560	564	101,300	564
2023-12-21	548	579	542	574	145,400	574
2023-12-20	544	557	534	555	148,500	555
2023-12-19	516	537	514	534	306,400	534
2023-12-18	615	644	615	621	156,900	621
2023-12-15	606	621	606	615	40,300	615
2023-12-14	621	631	607	610	91,600	610
2023-12-13	613	634	613	626	45,400	626
2023-12-12	630	633	612	612	83,000	612
2023-12-11	643	643	620	628	72,400	628
2023-12-08	643	648	640	640	58,900	640
2023-12-07	650	651	639	647	30,300	647
2023-12-06	638	660	634	659	72,500	659
2023-12-05	650	657	634	634	61,500	634
2023-12-04	643	674	640	655	111,100	655
2023-12-01	630	647	627	643	124,200	643
2023-11-30	622	626	611	626	71,200	626
2023-11-29	605	619	602	619	82,500	619
2023-11-28	605	608	597	602	43,400	602
2023-11-27	599	605	595	605	25,600	605
2023-11-24	592	598	588	594	27,800	594
2023-11-22	585	591	585	588	29,900	588
2023-11-21	586	588	583	585	12,600	585
2023-11-20	588	588	584	586	22,400	586
2023-11-17	584	587	579	586	22,500	586
2023-11-16	584	587	581	582	30,400	582
2023-11-15	586	586	582	584	13,500	584
2023-11-14	585	585	582	583	10,800	583
2023-11-13	580	585	580	581	11,200	581
2023-11-10	580	587	579	583	13,800	583
2023-11-09	583	583	580	580	7,200	580
2023-11-08	583	586	579	582	10,300	582
2023-11-07	584	585	582	583	7,000	583
2023-11-06	580	592	575	580	34,600	580
2023-11-02	586	586	578	582	17,500	582
2023-11-01	588	588	579	583	14,600	583
2023-10-31	586	588	578	584	24,000	584
2023-10-30	576	587	576	584	16,000	584
2023-10-27	570	580	566	576	27,600	576
2023-10-26	565	572	560	570	20,700	570
2023-10-25	557	572	557	571	24,600	571
2023-10-24	567	570	551	561	55,600	561
2023-10-23	579	579	566	577	22,200	577
2023-10-20	571	575	565	572	46,600	572
2023-10-19	581	588	578	584	20,800	584
2023-10-18	575	585	573	580	50,000	580
2023-10-17	597	598	571	581	109,200	581
2023-10-16	595	596	567	596	168,400	596
2023-10-13	599	616	587	603	703,400	603
2023-10-12	604	604	604	604	121,200	604
2023-10-11	504	504	504	504	33,200	504
2023-10-10	405	424	405	424	45,200	424
2023-10-06	395	397	390	397	8,200	397
2023-10-05	394	394	390	390	2,100	390
2023-10-04	400	400	390	390	29,000	390
2023-10-03	413	413	404	404	9,900	404
2023-10-02	415	418	410	411	7,700	411
2023-09-29	416	417	414	414	1,100	414
2023-09-28	415	415	414	414	2,200	414
2023-09-27	412	415	412	415	4,600	415
2023-09-26	414	415	412	415	3,600	415
2023-09-25	413	415	412	412	3,600	412
2023-09-22	411	412	408	411	5,000	411
2023-09-21	410	413	410	411	6,400	411
2023-09-20	415	416	408	411	7,200	411
2023-09-19	411	413	411	413	2,700	413
2023-09-15	423	424	411	411	30,700	411
2023-09-14	425	426	422	423	4,500	423
2023-09-13	427	427	425	425	900	425
2023-09-12	427	427	423	426	2,000	426
2023-09-11	423	428	423	426	2,700	426
2023-09-08	419	423	419	422	14,100	422
2023-09-07	419	423	417	419	7,200	419
2023-09-06	426	430	420	420	7,000	420
2023-09-05	432	433	429	429	2,900	429
2023-09-04	425	438	425	435	16,900	435
2023-09-01	424	426	420	425	8,100	425
2023-08-31	422	426	421	422	6,100	422
2023-08-30	425	426	420	422	10,700	422
2023-08-29	424	427	423	426	2,400	426
2023-08-28	422	425	420	423	8,600	423
2023-08-25	424	424	419	423	6,400	423
2023-08-24	414	428	414	424	31,800	424
2023-08-23	414	415	413	413	5,100	413
2023-08-22	417	417	410	412	28,000	412
2023-08-21	412	419	412	414	38,900	414
2023-08-18	411	415	409	409	6,600	409
2023-08-17	412	416	409	411	17,400	411
2023-08-16	409	414	408	410	8,200	410
2023-08-15	409	413	407	413	8,300	413
2023-08-14	409	409	406	408	3,300	408
2023-08-10	407	413	406	409	12,300	409
2023-08-09	399	405	399	405	6,300	405
2023-08-08	404	406	400	404	6,600	404
2023-08-07	399	402	398	401	9,100	401
2023-08-04	400	401	399	399	3,900	399
2023-08-03	399	401	397	399	5,900	399
2023-08-02	399	399	396	398	4,200	398
2023-08-01	399	400	397	400	6,500	400
2023-07-31	396	398	393	398	4,900	398
2023-07-28	391	396	390	392	10,800	392
2023-07-27	394	394	387	390	5,100	390
2023-07-26	390	392	390	390	3,600	390
2023-07-25	393	393	386	386	6,000	386
2023-07-24	391	392	387	389	6,300	389
2023-07-21	389	391	385	387	7,500	387
2023-07-20	391	391	385	389	5,100	389
2023-07-19	385	395	385	386	13,500	386
2023-07-18	388	393	385	385	23,600	385
2023-07-14	388	393	385	385	16,400	385
2023-07-13	398	399	389	389	38,300	389
2023-07-12	418	418	395	403	30,800	403
2023-07-11	410	424	398	420	238,700	420
2023-07-10	414	445	411	439	87,800	439
2023-07-07	410	418	406	406	39,200	406
2023-07-06	409	409	404	408	19,600	408
2023-07-05	405	409	404	405	14,400	405
2023-07-04	402	405	402	404	8,100	404
2023-07-03	397	404	395	401	21,800	401
2023-06-30	398	398	395	395	5,800	395
2023-06-29	393	397	393	394	3,000	394
2023-06-28	393	399	392	393	5,500	393
2023-06-27	389	393	389	393	2,500	393
2023-06-26	386	391	385	391	10,300	391
2023-06-23	390	394	389	394	6,700	394
2023-06-22	387	389	386	389	4,800	389
2023-06-21	386	389	386	389	1,800	389
2023-06-20	388	390	388	388	700	388
2023-06-19	387	391	384	391	3,900	391
2023-06-16	391	392	391	391	1,600	391
2023-06-15	390	391	390	391	2,400	391
2023-06-14	392	393	390	390	1,700	390
2023-06-13	394	394	390	390	1,500	390
2023-06-12	395	395	389	390	3,400	390
2023-06-09	391	391	389	391	1,300	391
2023-06-08	388	388	386	387	6,900	387
2023-06-07	390	390	388	390	3,700	390
2023-06-06	390	390	388	390	900	390
2023-06-05	395	395	388	390	8,300	390
2023-06-02	390	391	386	387	4,700	387
2023-06-01	389	394	389	390	1,000	390
2023-05-31	386	395	386	395	10,000	395
2023-05-30	393	397	392	394	1,600	394
2023-05-29	391	393	385	393	3,800	393
2023-05-26	396	396	391	393	5,600	393
2023-05-25	384	397	384	396	9,700	396
2023-05-24	382	387	382	387	1,200	387
2023-05-23	386	389	385	385	3,200	385
2023-05-22	386	387	384	386	3,500	386
2023-05-19	391	392	385	385	4,200	385
2023-05-18	391	396	389	391	11,000	391
2023-05-17	395	395	389	394	1,800	394
2023-05-16	384	393	384	393	4,400	393
2023-05-15	391	391	384	389	2,200	389
2023-05-12	394	395	390	391	9,100	391
2023-05-11	388	398	387	395	17,000	395
2023-05-10	385	389	384	389	3,400	389
2023-05-09	382	385	381	385	2,100	385
2023-05-08	379	382	379	382	2,700	382
2023-05-02	378	378	375	376	9,400	376
2023-05-01	379	380	377	377	4,700	377
2023-04-28	378	380	378	379	1,000	379
2023-04-27	377	381	377	379	4,000	379
2023-04-26	382	382	377	377	5,600	377
2023-04-25	383	386	382	382	5,000	382
2023-04-24	386	386	382	382	4,000	382
2023-04-21	386	387	377	385	16,500	385
2023-04-20	389	389	387	387	7,300	387
2023-04-19	379	386	379	386	7,500	386
2023-04-18	382	384	379	381	4,300	381
2023-04-17	377	382	377	382	7,000	382
2023-04-14	377	379	373	376	8,100	376
2023-04-13	378	379	377	377	6,700	377
2023-04-12	390	392	373	378	48,400	378
2023-04-11	390	393	389	392	5,700	392
2023-04-10	395	395	385	394	35,600	394
2023-04-07	391	395	388	395	13,300	395
2023-04-06	386	391	386	391	3,300	391
2023-04-05	392	392	382	385	8,600	385
2023-04-04	390	391	380	391	9,000	391
2023-04-03	390	395	385	392	12,800	392
2023-03-31	376	391	375	383	67,600	383
2023-03-30	375	379	374	377	4,700	377
2023-03-29	371	377	371	375	3,900	375
2023-03-28	373	375	372	373	4,300	373
2023-03-27	380	380	375	376	5,900	376
2023-03-24	372	380	370	380	4,000	380
2023-03-23	365	374	365	372	3,800	372
2023-03-22	370	372	363	368	6,500	368
2023-03-20	370	371	368	369	1,300	369
2023-03-17	365	366	365	365	1,300	365
2023-03-16	363	366	363	363	1,100	363
2023-03-15	369	369	369	369	300	369
2023-03-14	376	376	363	363	3,100	363
2023-03-13	370	372	364	368	8,200	368
2023-03-10	377	381	377	377	1,600	377
2023-03-09	377	383	377	377	7,300	377
2023-03-08	373	385	372	380	15,500	380
2023-03-07	373	373	370	370	3,100	370
2023-03-06	368	372	367	370	1,900	370
2023-03-03	373	379	358	364	12,100	364
2023-03-02	370	375	360	371	17,000	371
2023-03-01	369	369	364	364	4,400	364
2023-02-28	363	365	360	365	8,200	365
2023-02-27	369	369	361	361	7,300	361
2023-02-24	355	370	355	364	20,700	364
2023-02-22	357	357	353	353	700	353
2023-02-21	353	359	353	355	7,400	355
2023-02-20	351	359	351	355	4,900	355
2023-02-17	355	355	353	354	800	354
2023-02-16	353	355	351	355	7,100	355
2023-02-15	354	354	353	353	1,400	353
2023-02-14	353	356	353	353	1,600	353
2023-02-13	360	360	351	352	8,600	352
2023-02-10	354	361	354	360	15,000	360
2023-02-09	356	356	354	354	900	354
2023-02-08	353	356	353	356	1,500	356
2023-02-07	356	356	353	353	1,600	353
2023-02-06	355	356	353	356	2,600	356
2023-02-03	354	357	353	353	4,500	353
2023-02-02	353	357	352	354	3,800	354
2023-02-01	361	361	340	353	28,200	353
2023-01-31	366	366	360	361	6,100	361
2023-01-30	360	365	360	364	6,500	364
2023-01-27	366	368	356	360	24,600	360
2023-01-26	376	376	361	368	36,300	368
2023-01-25	402	408	366	377	224,500	377
2023-01-24	379	395	360	362	84,100	362
2023-01-23	360	378	359	378	40,700	378
2023-01-20	360	360	350	354	11,100	354
2023-01-19	348	354	345	350	3,000	350
2023-01-18	352	355	350	350	3,100	350
2023-01-17	354	356	354	355	2,700	355
2023-01-16	352	354	351	351	3,800	351
2023-01-13	348	350	348	350	900	350
2023-01-12	348	348	347	348	900	348
2023-01-11	347	347	344	346	1,500	346
2023-01-10	342	346	342	346	2,000	346
2023-01-06	339	342	339	342	2,900	342
2023-01-05	343	343	341	341	700	341
2023-01-04	335	341	335	338	4,000	338

分割・併合履歴： [2005-06-15]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2408 (株)KG情報 の時系列データ [2023年度]

2408 (株)KG情報の時系列データ [2023年度]