6484 (株)KVK 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
2023-06-091,6001,6141,6001,6122,5001,612
2023-06-081,5901,6051,5751,6001,6001,600
2023-06-071,6331,6351,6251,6302,3001,630
2023-06-061,6271,6301,6151,6281,3001,628
2023-06-051,6191,6301,6171,6211,4001,621
2023-06-021,5961,6191,5891,6193,8001,619
2023-06-011,5711,5811,5711,5817001,581
2023-05-311,5651,5651,5561,5595001,559
2023-05-301,5721,5721,5531,5642,1001,564
2023-05-291,5621,5621,5611,5629001,562
2023-05-261,6141,6301,5801,5801,6001,580
2023-05-251,5701,6011,5641,6011,3001,601
2023-05-241,5711,5931,5641,5641,2001,564
2023-05-231,6001,6031,5761,5802,7001,580
2023-05-221,6111,6111,6041,6041,4001,604
2023-05-191,6251,6331,6041,6112,3001,611
2023-05-181,6551,6601,6141,6141,9001,614
2023-05-171,6731,6731,6691,6703,8001,670
2023-05-161,6511,6731,6511,6725,2001,672
2023-05-151,6521,6621,6501,6624,9001,662
2023-05-121,6001,6701,5621,65015,9001,650
2023-05-111,5691,5691,5481,5593,1001,559
2023-05-101,5641,5731,5441,5607,7001,560
2023-05-091,5351,5591,5351,5546,9001,554
2023-05-081,5181,5331,5181,5336,5001,533
2023-05-021,4981,5081,4791,5086,3001,508
2023-05-011,4991,4991,4811,4846,8001,484
2023-04-281,4791,4991,4791,4864,6001,486
2023-04-271,4761,4841,4761,4821,4001,482
2023-04-261,4781,4781,4771,4784001,478
2023-04-251,4751,4781,4751,4781,8001,478
2023-04-241,4751,4771,4741,4761,1001,476
2023-04-211,4741,4761,4741,4752,5001,475
2023-04-201,4761,4771,4741,4754,7001,475
2023-04-191,4761,4771,4761,4767001,476
2023-04-181,4781,4781,4761,4766001,476
2023-04-171,4781,4801,4761,4799001,479
2023-04-141,4781,4801,4761,4764,7001,476
2023-04-131,4881,4891,4801,4801,8001,480
2023-04-121,4791,4851,4771,4783,8001,478
2023-04-111,4781,4801,4781,4792,4001,479
2023-04-101,4931,4931,4791,4796,1001,479
2023-04-071,4901,4901,4801,4883,4001,488
2023-04-061,4881,4881,4791,4812,3001,481
2023-04-051,4901,4901,4871,4872,3001,487
2023-04-041,5051,5051,4921,4954,9001,495
2023-04-031,4921,5031,4921,5033,1001,503
2023-03-311,4971,4971,4901,4929001,492
2023-03-301,4781,4891,4781,4853,5001,485
2023-03-291,5081,5111,5041,5114,9001,511
2023-03-281,5301,5301,5001,5124,0001,512
2023-03-271,5161,5221,5161,5201,8001,520
2023-03-241,5171,5181,5171,5183001,518
2023-03-231,5101,5171,5101,5176001,517
2023-03-221,5091,5121,5091,5121,2001,512
2023-03-201,5011,5061,5001,5025,3001,502
2023-03-171,5121,5121,5041,5112,4001,511
2023-03-161,5151,5161,5041,5102,7001,510
2023-03-151,5181,5231,5181,5193,0001,519
2023-03-141,5221,5221,5201,5223,0001,522
2023-03-131,5501,5501,5341,5382,0001,538
2023-03-101,5621,5661,5571,5576,0001,557
2023-03-091,5521,5621,5521,5622,1001,562
2023-03-081,5501,5511,5391,5513,2001,551
2023-03-071,5651,5651,5371,5495,0001,549
2023-03-061,5651,5651,5401,5543,0001,554
2023-03-031,5381,5441,5351,5444,8001,544
2023-03-021,5631,5751,5311,53827,3001,538
2023-03-011,5181,5261,5181,52311,9001,523
2023-02-281,5181,5231,5151,5197,8001,519
2023-02-271,5161,5191,5161,5191,8001,519
2023-02-241,5081,5101,5081,5101,7001,510
2023-02-221,5101,5101,5081,5088001,508
2023-02-211,5101,5211,5011,5138,2001,513
2023-02-201,5131,5131,5111,5131,9001,513
2023-02-171,5121,5141,5101,5142,8001,514
2023-02-161,5331,5331,5251,5271,4001,527
2023-02-151,5451,5481,5311,5313,0001,531
2023-02-141,5551,5551,5501,5505001,550
2023-02-131,5641,5641,5551,5559001,555
2023-02-101,5741,5851,5651,56512,9001,565
2023-02-091,5291,5751,5291,5755,3001,575
2023-02-081,5251,5291,5251,5291,7001,529
2023-02-071,5211,5251,5211,5231,2001,523
2023-02-061,5251,5271,5151,5241,9001,524
2023-02-031,5191,5291,5191,5251,1001,525
2023-02-021,5341,5341,5291,5301,9001,530
2023-02-011,5071,5091,5071,5091,0001,509
2023-01-311,5081,5101,5071,5078001,507
2023-01-301,5121,5241,5051,5189,8001,518
2023-01-271,5021,5131,5001,5133,2001,513
2023-01-261,4961,5411,4961,5131,4001,513
2023-01-251,4921,4921,4911,4912001,491
2023-01-241,4951,4951,4851,4921,1001,492
2023-01-231,4851,5061,4851,4999001,499
2023-01-201,4821,4831,4811,4832,6001,483
2023-01-191,4881,4881,4861,4868001,486
2023-01-181,4931,4931,4881,4882001,488
2023-01-171,4921,4921,4921,4926001,492
2023-01-161,5001,5011,4871,4922,4001,492
2023-01-13---1,526-1,526
2023-01-121,5391,5391,5251,5263001,526
2023-01-111,5401,5401,5401,5409001,540
2023-01-101,5461,5461,5391,54010,5001,540
2023-01-061,5191,5251,5171,5183,5001,518
2023-01-051,5101,5261,5101,5184,2001,518
2023-01-041,4991,5101,4991,5107,3001,510

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