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 |
---|---|---|---|---|---|---|
2025-02-13 | 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