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
2025-02-131,9171,9271,8921,9141,5001,914
2025-02-121,8601,9171,8601,9173,1001,917
2025-02-101,8751,8831,8511,8618,3001,861
2025-02-071,9161,9201,9011,9202,3001,920
2025-02-061,9011,9141,9011,9032,3001,903
2025-02-051,8861,8981,8841,8981,6001,898
2025-02-041,8871,8891,8801,8832,1001,883
2025-02-031,8691,8781,8631,8781,6001,878
2025-01-311,8771,8771,8561,8631,1001,863
2025-01-301,8711,8711,8611,8611,9001,861
2025-01-291,8731,8751,8711,8718001,871
2025-01-281,8801,8801,8751,8801,8001,880
2025-01-271,9141,9141,8721,9001,0001,900
2025-01-241,8401,9151,8251,9155,1001,915
2025-01-231,8701,8701,8591,8591,8001,859
2025-01-221,9101,9101,8911,8911,1001,891
2025-01-211,9001,9281,8961,9283,2001,928
2025-01-201,8991,9241,8991,9245,7001,924
2025-01-171,9001,9001,8801,9002,1001,900
2025-01-161,8901,9001,8891,9004,6001,900
2025-01-151,8901,8901,8751,8754,6001,875
2025-01-141,8731,8731,8481,8501,8001,850
2025-01-101,8991,9001,8521,87315,2001,873
2025-01-091,8441,8601,8381,8603,8001,860
2025-01-081,8411,8431,8301,8402,3001,840
2025-01-071,8451,8451,8311,8372,2001,837
2025-01-061,8451,8461,7951,8285,3001,828

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