6484 (株)KVK 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,890 | 1,890 | 1,830 | 1,883 | 3,000 | 1,883 |
| 2025-05-08 | 1,870 | 1,938 | 1,870 | 1,898 | 3,800 | 1,898 |
| 2025-05-07 | 1,860 | 1,865 | 1,854 | 1,865 | 1,300 | 1,865 |
| 2025-05-02 | 1,873 | 1,873 | 1,837 | 1,865 | 1,800 | 1,865 |
| 2025-05-01 | 1,835 | 1,873 | 1,835 | 1,873 | 2,300 | 1,873 |
| 2025-04-30 | 1,819 | 1,835 | 1,810 | 1,835 | 1,500 | 1,835 |
| 2025-04-28 | 1,839 | 1,839 | 1,819 | 1,819 | 1,400 | 1,819 |
| 2025-04-25 | 1,815 | 1,829 | 1,815 | 1,829 | 600 | 1,829 |
| 2025-04-24 | 1,807 | 1,820 | 1,805 | 1,820 | 1,800 | 1,820 |
| 2025-04-23 | 1,813 | 1,815 | 1,805 | 1,805 | 1,900 | 1,805 |
| 2025-04-22 | 1,814 | 1,815 | 1,761 | 1,815 | 800 | 1,815 |
| 2025-04-21 | 1,803 | 1,803 | 1,802 | 1,802 | 500 | 1,802 |
| 2025-04-18 | 1,839 | 1,872 | 1,817 | 1,817 | 1,800 | 1,817 |
| 2025-04-17 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2025-04-16 | 1,811 | 1,841 | 1,811 | 1,841 | 1,500 | 1,841 |
| 2025-04-15 | 1,782 | 1,800 | 1,782 | 1,800 | 1,000 | 1,800 |
| 2025-04-14 | 1,775 | 1,794 | 1,775 | 1,780 | 900 | 1,780 |
| 2025-04-11 | 1,814 | 1,815 | 1,775 | 1,775 | 1,500 | 1,775 |
| 2025-04-10 | 1,874 | 1,874 | 1,819 | 1,819 | 3,800 | 1,819 |
| 2025-04-09 | 1,787 | 1,819 | 1,787 | 1,812 | 800 | 1,812 |
| 2025-04-08 | 1,801 | 1,820 | 1,785 | 1,786 | 5,100 | 1,786 |
| 2025-04-07 | 1,794 | 1,794 | 1,752 | 1,772 | 3,400 | 1,772 |
| 2025-04-04 | 1,879 | 1,879 | 1,801 | 1,840 | 4,800 | 1,840 |
| 2025-04-03 | 1,845 | 1,896 | 1,826 | 1,896 | 3,400 | 1,896 |
| 2025-04-02 | 1,897 | 1,900 | 1,884 | 1,885 | 1,400 | 1,885 |
| 2025-04-01 | 1,880 | 1,880 | 1,880 | 1,880 | 700 | 1,880 |
| 2025-03-31 | 1,855 | 1,885 | 1,855 | 1,880 | 1,900 | 1,880 |
| 2025-03-28 | 1,938 | 1,938 | 1,901 | 1,901 | 1,100 | 1,901 |
| 2025-03-27 | 1,909 | 1,970 | 1,905 | 1,940 | 1,400 | 1,940 |
| 2025-03-26 | 1,890 | 1,950 | 1,878 | 1,949 | 6,700 | 1,949 |
| 2025-03-25 | 1,883 | 1,886 | 1,810 | 1,862 | 8,000 | 1,862 |
| 2025-03-24 | 1,880 | 1,899 | 1,880 | 1,899 | 2,000 | 1,899 |
| 2025-03-21 | 1,903 | 1,903 | 1,888 | 1,888 | 1,200 | 1,888 |
| 2025-03-19 | 1,902 | 1,902 | 1,890 | 1,890 | 1,300 | 1,890 |
| 2025-03-18 | 1,898 | 1,902 | 1,898 | 1,902 | 400 | 1,902 |
| 2025-03-17 | 1,904 | 1,904 | 1,883 | 1,898 | 1,200 | 1,898 |
| 2025-03-14 | 1,910 | 1,910 | 1,909 | 1,909 | 500 | 1,909 |
| 2025-03-13 | 1,888 | 1,919 | 1,887 | 1,919 | 500 | 1,919 |
| 2025-03-12 | 1,905 | 1,905 | 1,893 | 1,893 | 1,600 | 1,893 |
| 2025-03-11 | 1,930 | 1,930 | 1,902 | 1,902 | 700 | 1,902 |
| 2025-03-10 | 1,935 | 1,935 | 1,915 | 1,934 | 4,300 | 1,934 |
| 2025-03-07 | 1,891 | 1,935 | 1,891 | 1,935 | 2,300 | 1,935 |
| 2025-03-06 | 1,885 | 1,900 | 1,885 | 1,900 | 1,300 | 1,900 |
| 2025-03-05 | 1,881 | 1,900 | 1,881 | 1,885 | 1,300 | 1,885 |
| 2025-03-04 | 1,892 | 1,892 | 1,871 | 1,892 | 1,900 | 1,892 |
| 2025-03-03 | 1,860 | 1,890 | 1,860 | 1,871 | 1,300 | 1,871 |
| 2025-02-28 | 1,865 | 1,870 | 1,861 | 1,870 | 1,200 | 1,870 |
| 2025-02-27 | 1,875 | 1,885 | 1,871 | 1,880 | 1,000 | 1,880 |
| 2025-02-26 | 1,869 | 1,875 | 1,869 | 1,875 | 600 | 1,875 |
| 2025-02-25 | 1,879 | 1,908 | 1,871 | 1,908 | 2,200 | 1,908 |
| 2025-02-21 | 1,874 | 1,879 | 1,862 | 1,879 | 800 | 1,879 |
| 2025-02-20 | 1,923 | 1,923 | 1,880 | 1,880 | 1,600 | 1,880 |
| 2025-02-19 | 1,915 | 1,922 | 1,900 | 1,900 | 600 | 1,900 |
| 2025-02-18 | 1,961 | 1,961 | 1,914 | 1,919 | 2,500 | 1,919 |
| 2025-02-17 | 1,910 | 1,939 | 1,866 | 1,921 | 11,200 | 1,921 |
| 2025-02-14 | 1,938 | 2,050 | 1,926 | 2,050 | 9,500 | 2,050 |
| 2025-02-13 | 1,917 | 1,927 | 1,892 | 1,914 | 1,500 | 1,914 |
| 2025-02-12 | 1,860 | 1,917 | 1,860 | 1,917 | 3,100 | 1,917 |
| 2025-02-10 | 1,875 | 1,883 | 1,851 | 1,861 | 8,300 | 1,861 |
| 2025-02-07 | 1,916 | 1,920 | 1,901 | 1,920 | 2,300 | 1,920 |
| 2025-02-06 | 1,901 | 1,914 | 1,901 | 1,903 | 2,300 | 1,903 |
| 2025-02-05 | 1,886 | 1,898 | 1,884 | 1,898 | 1,600 | 1,898 |
| 2025-02-04 | 1,887 | 1,889 | 1,880 | 1,883 | 2,100 | 1,883 |
| 2025-02-03 | 1,869 | 1,878 | 1,863 | 1,878 | 1,600 | 1,878 |
| 2025-01-31 | 1,877 | 1,877 | 1,856 | 1,863 | 1,100 | 1,863 |
| 2025-01-30 | 1,871 | 1,871 | 1,861 | 1,861 | 1,900 | 1,861 |
| 2025-01-29 | 1,873 | 1,875 | 1,871 | 1,871 | 800 | 1,871 |
| 2025-01-28 | 1,880 | 1,880 | 1,875 | 1,880 | 1,800 | 1,880 |
| 2025-01-27 | 1,914 | 1,914 | 1,872 | 1,900 | 1,000 | 1,900 |
| 2025-01-24 | 1,840 | 1,915 | 1,825 | 1,915 | 5,100 | 1,915 |
| 2025-01-23 | 1,870 | 1,870 | 1,859 | 1,859 | 1,800 | 1,859 |
| 2025-01-22 | 1,910 | 1,910 | 1,891 | 1,891 | 1,100 | 1,891 |
| 2025-01-21 | 1,900 | 1,928 | 1,896 | 1,928 | 3,200 | 1,928 |
| 2025-01-20 | 1,899 | 1,924 | 1,899 | 1,924 | 5,700 | 1,924 |
| 2025-01-17 | 1,900 | 1,900 | 1,880 | 1,900 | 2,100 | 1,900 |
| 2025-01-16 | 1,890 | 1,900 | 1,889 | 1,900 | 4,600 | 1,900 |
| 2025-01-15 | 1,890 | 1,890 | 1,875 | 1,875 | 4,600 | 1,875 |
| 2025-01-14 | 1,873 | 1,873 | 1,848 | 1,850 | 1,800 | 1,850 |
| 2025-01-10 | 1,899 | 1,900 | 1,852 | 1,873 | 15,200 | 1,873 |
| 2025-01-09 | 1,844 | 1,860 | 1,838 | 1,860 | 3,800 | 1,860 |
| 2025-01-08 | 1,841 | 1,843 | 1,830 | 1,840 | 2,300 | 1,840 |
| 2025-01-07 | 1,845 | 1,845 | 1,831 | 1,837 | 2,200 | 1,837 |
| 2025-01-06 | 1,845 | 1,846 | 1,795 | 1,828 | 5,300 | 1,828 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株