6484 (株)KVK の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 1,725 | 1,755 | 1,701 | 1,737 | 4,800 | 1,737 |
| 2024-09-06 | 1,740 | 1,740 | 1,728 | 1,735 | 1,100 | 1,735 |
| 2024-09-05 | 1,752 | 1,756 | 1,745 | 1,745 | 900 | 1,745 |
| 2024-09-04 | 1,750 | 1,760 | 1,738 | 1,752 | 2,700 | 1,752 |
| 2024-09-03 | 1,770 | 1,775 | 1,765 | 1,766 | 3,000 | 1,766 |
| 2024-09-02 | 1,750 | 1,752 | 1,744 | 1,744 | 1,500 | 1,744 |
| 2024-08-30 | 1,727 | 1,748 | 1,727 | 1,739 | 800 | 1,739 |
| 2024-08-29 | 1,727 | 1,744 | 1,719 | 1,727 | 1,300 | 1,727 |
| 2024-08-28 | 1,725 | 1,725 | 1,707 | 1,715 | 2,500 | 1,715 |
| 2024-08-27 | 1,708 | 1,725 | 1,705 | 1,725 | 3,100 | 1,725 |
| 2024-08-26 | 1,711 | 1,717 | 1,702 | 1,708 | 5,200 | 1,708 |
| 2024-08-23 | 1,719 | 1,719 | 1,704 | 1,704 | 3,800 | 1,704 |
| 2024-08-22 | 1,736 | 1,736 | 1,719 | 1,720 | 2,400 | 1,720 |
| 2024-08-21 | 1,711 | 1,761 | 1,711 | 1,732 | 5,900 | 1,732 |
| 2024-08-20 | 1,769 | 1,769 | 1,748 | 1,750 | 2,100 | 1,750 |
| 2024-08-19 | 1,755 | 1,793 | 1,755 | 1,755 | 4,700 | 1,755 |
| 2024-08-16 | 1,724 | 1,755 | 1,718 | 1,754 | 8,800 | 1,754 |
| 2024-08-15 | 1,745 | 1,745 | 1,705 | 1,723 | 10,300 | 1,723 |
| 2024-08-14 | 1,750 | 1,762 | 1,740 | 1,745 | 6,100 | 1,745 |
| 2024-08-13 | 1,782 | 1,782 | 1,750 | 1,750 | 7,100 | 1,750 |
| 2024-08-09 | 1,753 | 1,753 | 1,747 | 1,751 | 4,500 | 1,751 |
| 2024-08-08 | 1,730 | 1,766 | 1,730 | 1,747 | 1,500 | 1,747 |
| 2024-08-07 | 1,711 | 1,730 | 1,700 | 1,730 | 2,100 | 1,730 |
| 2024-08-06 | 1,745 | 1,797 | 1,650 | 1,711 | 3,900 | 1,711 |
| 2024-08-05 | 1,709 | 1,709 | 1,622 | 1,662 | 10,200 | 1,662 |
| 2024-08-02 | 1,848 | 1,848 | 1,785 | 1,806 | 5,000 | 1,806 |
| 2024-08-01 | 1,852 | 1,855 | 1,839 | 1,855 | 800 | 1,855 |
| 2024-07-31 | 1,843 | 1,867 | 1,842 | 1,849 | 800 | 1,849 |
| 2024-07-30 | 1,850 | 1,850 | 1,844 | 1,844 | 1,200 | 1,844 |
| 2024-07-29 | 1,850 | 1,850 | 1,844 | 1,850 | 1,100 | 1,850 |
| 2024-07-26 | 1,883 | 1,883 | 1,866 | 1,866 | 4,300 | 1,866 |
| 2024-07-25 | 1,852 | 1,867 | 1,843 | 1,867 | 2,700 | 1,867 |
| 2024-07-24 | 1,863 | 1,863 | 1,860 | 1,861 | 1,000 | 1,861 |
| 2024-07-23 | 1,876 | 1,881 | 1,866 | 1,866 | 1,700 | 1,866 |
| 2024-07-22 | 1,894 | 1,896 | 1,874 | 1,884 | 3,500 | 1,884 |
| 2024-07-19 | 1,895 | 1,912 | 1,895 | 1,901 | 2,000 | 1,901 |
| 2024-07-18 | 1,897 | 1,909 | 1,895 | 1,900 | 1,300 | 1,900 |
| 2024-07-17 | 1,896 | 1,904 | 1,896 | 1,904 | 4,400 | 1,904 |
| 2024-07-16 | 1,898 | 1,905 | 1,898 | 1,904 | 1,800 | 1,904 |
| 2024-07-12 | 1,898 | 1,904 | 1,898 | 1,899 | 1,000 | 1,899 |
| 2024-07-11 | 1,898 | 1,904 | 1,898 | 1,902 | 1,500 | 1,902 |
| 2024-07-10 | 1,915 | 1,933 | 1,899 | 1,899 | 14,200 | 1,899 |
| 2024-07-09 | 1,901 | 1,904 | 1,896 | 1,903 | 5,000 | 1,903 |
| 2024-07-08 | 1,905 | 1,915 | 1,897 | 1,901 | 6,500 | 1,901 |
| 2024-07-05 | 1,897 | 1,910 | 1,897 | 1,904 | 1,700 | 1,904 |
| 2024-07-04 | 1,893 | 1,905 | 1,891 | 1,904 | 1,700 | 1,904 |
| 2024-07-03 | 1,897 | 1,904 | 1,895 | 1,902 | 2,000 | 1,902 |
| 2024-07-02 | 1,903 | 1,903 | 1,900 | 1,902 | 2,800 | 1,902 |
| 2024-07-01 | 1,912 | 1,921 | 1,904 | 1,904 | 3,000 | 1,904 |
| 2024-06-28 | 1,947 | 1,947 | 1,925 | 1,925 | 2,800 | 1,925 |
| 2024-06-27 | 1,903 | 1,946 | 1,903 | 1,946 | 1,900 | 1,946 |
| 2024-06-26 | 1,898 | 1,920 | 1,898 | 1,908 | 3,300 | 1,908 |
| 2024-06-25 | 1,890 | 1,900 | 1,880 | 1,900 | 2,600 | 1,900 |
| 2024-06-24 | 1,890 | 1,899 | 1,877 | 1,899 | 2,800 | 1,899 |
| 2024-06-21 | 1,863 | 1,892 | 1,863 | 1,892 | 400 | 1,892 |
| 2024-06-20 | 1,892 | 1,920 | 1,880 | 1,887 | 3,100 | 1,887 |
| 2024-06-19 | 1,900 | 1,900 | 1,881 | 1,895 | 4,500 | 1,895 |
| 2024-06-18 | 1,875 | 1,875 | 1,863 | 1,872 | 1,200 | 1,872 |
| 2024-06-17 | 1,880 | 1,882 | 1,858 | 1,858 | 2,600 | 1,858 |
| 2024-06-14 | 1,869 | 1,886 | 1,869 | 1,880 | 3,300 | 1,880 |
| 2024-06-13 | 1,868 | 1,868 | 1,860 | 1,868 | 600 | 1,868 |
| 2024-06-12 | 1,860 | 1,870 | 1,860 | 1,870 | 1,500 | 1,870 |
| 2024-06-11 | 1,853 | 1,875 | 1,853 | 1,875 | 2,800 | 1,875 |
| 2024-06-10 | 1,869 | 1,869 | 1,868 | 1,868 | 3,300 | 1,868 |
| 2024-06-07 | 1,840 | 1,860 | 1,840 | 1,860 | 1,400 | 1,860 |
| 2024-06-06 | 1,835 | 1,848 | 1,835 | 1,840 | 1,100 | 1,840 |
| 2024-06-05 | 1,840 | 1,849 | 1,826 | 1,829 | 2,400 | 1,829 |
| 2024-06-04 | 1,845 | 1,864 | 1,842 | 1,842 | 2,900 | 1,842 |
| 2024-06-03 | 1,803 | 1,839 | 1,803 | 1,835 | 2,400 | 1,835 |
| 2024-05-31 | 1,799 | 1,805 | 1,796 | 1,803 | 2,400 | 1,803 |
| 2024-05-30 | 1,809 | 1,809 | 1,790 | 1,799 | 2,700 | 1,799 |
| 2024-05-29 | 1,815 | 1,818 | 1,810 | 1,812 | 1,700 | 1,812 |
| 2024-05-28 | 1,832 | 1,832 | 1,802 | 1,815 | 6,300 | 1,815 |
| 2024-05-27 | 1,870 | 1,870 | 1,821 | 1,832 | 6,400 | 1,832 |
| 2024-05-24 | 1,867 | 1,871 | 1,865 | 1,870 | 1,400 | 1,870 |
| 2024-05-23 | 1,885 | 1,885 | 1,873 | 1,873 | 900 | 1,873 |
| 2024-05-22 | 1,897 | 1,897 | 1,894 | 1,894 | 1,000 | 1,894 |
| 2024-05-21 | 1,891 | 1,897 | 1,891 | 1,897 | 300 | 1,897 |
| 2024-05-20 | 1,885 | 1,899 | 1,885 | 1,891 | 1,300 | 1,891 |
| 2024-05-17 | 1,881 | 1,900 | 1,870 | 1,900 | 2,700 | 1,900 |
| 2024-05-16 | 1,926 | 1,926 | 1,882 | 1,882 | 3,000 | 1,882 |
| 2024-05-15 | 1,902 | 1,926 | 1,902 | 1,926 | 1,800 | 1,926 |
| 2024-05-14 | 1,903 | 1,923 | 1,882 | 1,911 | 3,000 | 1,911 |
| 2024-05-13 | 1,909 | 1,923 | 1,900 | 1,923 | 1,700 | 1,923 |
| 2024-05-10 | 1,922 | 1,922 | 1,894 | 1,909 | 4,600 | 1,909 |
| 2024-05-09 | 1,908 | 1,908 | 1,897 | 1,906 | 1,600 | 1,906 |
| 2024-05-08 | 1,895 | 1,900 | 1,895 | 1,900 | 1,900 | 1,900 |
| 2024-05-07 | 1,890 | 1,904 | 1,889 | 1,904 | 3,000 | 1,904 |
| 2024-05-02 | 1,898 | 1,898 | 1,890 | 1,891 | 1,200 | 1,891 |
| 2024-05-01 | 1,877 | 1,890 | 1,877 | 1,890 | 900 | 1,890 |
| 2024-04-30 | 1,897 | 1,897 | 1,878 | 1,880 | 1,400 | 1,880 |
| 2024-04-26 | 1,897 | 1,897 | 1,897 | 1,897 | 600 | 1,897 |
| 2024-04-25 | 1,883 | 1,894 | 1,883 | 1,894 | 800 | 1,894 |
| 2024-04-24 | 1,894 | 1,894 | 1,885 | 1,885 | 900 | 1,885 |
| 2024-04-23 | 1,898 | 1,898 | 1,898 | 1,898 | 100 | 1,898 |
| 2024-04-22 | 1,872 | 1,899 | 1,872 | 1,882 | 1,500 | 1,882 |
| 2024-04-19 | 1,900 | 1,900 | 1,872 | 1,872 | 600 | 1,872 |
| 2024-04-18 | 1,911 | 1,912 | 1,907 | 1,911 | 1,000 | 1,911 |
| 2024-04-17 | 1,872 | 1,910 | 1,871 | 1,908 | 700 | 1,908 |
| 2024-04-16 | 1,881 | 1,881 | 1,873 | 1,873 | 1,100 | 1,873 |
| 2024-04-15 | 1,900 | 1,900 | 1,881 | 1,881 | 1,100 | 1,881 |
| 2024-04-12 | 1,899 | 1,900 | 1,861 | 1,900 | 2,700 | 1,900 |
| 2024-04-11 | 1,896 | 1,899 | 1,896 | 1,899 | 800 | 1,899 |
| 2024-04-10 | 1,897 | 1,900 | 1,896 | 1,898 | 4,500 | 1,898 |
| 2024-04-09 | 1,883 | 1,905 | 1,883 | 1,895 | 1,900 | 1,895 |
| 2024-04-08 | 1,890 | 1,899 | 1,865 | 1,880 | 3,200 | 1,880 |
| 2024-04-05 | 1,890 | 1,897 | 1,873 | 1,889 | 1,700 | 1,889 |
| 2024-04-04 | 1,894 | 1,896 | 1,876 | 1,890 | 1,200 | 1,890 |
| 2024-04-03 | 1,879 | 1,894 | 1,876 | 1,894 | 700 | 1,894 |
| 2024-04-02 | 1,898 | 1,898 | 1,873 | 1,894 | 1,300 | 1,894 |
| 2024-04-01 | 1,898 | 1,900 | 1,863 | 1,863 | 1,300 | 1,863 |
| 2024-03-29 | 1,911 | 1,911 | 1,872 | 1,898 | 600 | 1,898 |
| 2024-03-28 | 1,902 | 1,924 | 1,900 | 1,924 | 1,300 | 1,924 |
| 2024-03-27 | 1,925 | 1,941 | 1,890 | 1,941 | 3,800 | 1,941 |
| 2024-03-26 | 1,895 | 1,925 | 1,885 | 1,925 | 2,000 | 1,925 |
| 2024-03-25 | 1,839 | 1,898 | 1,839 | 1,880 | 1,900 | 1,880 |
| 2024-03-22 | 1,840 | 1,840 | 1,835 | 1,835 | 500 | 1,835 |
| 2024-03-21 | 1,853 | 1,853 | 1,820 | 1,820 | 8,600 | 1,820 |
| 2024-03-19 | 1,869 | 1,872 | 1,846 | 1,846 | 500 | 1,846 |
| 2024-03-18 | 1,828 | 1,865 | 1,822 | 1,865 | 1,100 | 1,865 |
| 2024-03-15 | 1,819 | 1,839 | 1,819 | 1,822 | 600 | 1,822 |
| 2024-03-14 | 1,820 | 1,820 | 1,811 | 1,819 | 500 | 1,819 |
| 2024-03-13 | 1,827 | 1,833 | 1,801 | 1,805 | 2,400 | 1,805 |
| 2024-03-12 | 1,802 | 1,837 | 1,802 | 1,837 | 3,000 | 1,837 |
| 2024-03-11 | 1,875 | 1,875 | 1,817 | 1,821 | 11,300 | 1,821 |
| 2024-03-08 | 1,875 | 1,896 | 1,875 | 1,876 | 2,300 | 1,876 |
| 2024-03-07 | 1,876 | 1,884 | 1,875 | 1,875 | 2,500 | 1,875 |
| 2024-03-06 | 1,896 | 1,896 | 1,874 | 1,874 | 1,500 | 1,874 |
| 2024-03-05 | 1,869 | 1,896 | 1,863 | 1,895 | 3,100 | 1,895 |
| 2024-03-04 | 1,870 | 1,889 | 1,866 | 1,868 | 2,800 | 1,868 |
| 2024-03-01 | 1,870 | 1,886 | 1,870 | 1,870 | 4,600 | 1,870 |
| 2024-02-29 | 1,850 | 1,870 | 1,850 | 1,870 | 2,900 | 1,870 |
| 2024-02-28 | 1,846 | 1,848 | 1,815 | 1,844 | 2,500 | 1,844 |
| 2024-02-27 | 1,800 | 1,845 | 1,800 | 1,845 | 2,600 | 1,845 |
| 2024-02-26 | 1,790 | 1,792 | 1,770 | 1,792 | 4,000 | 1,792 |
| 2024-02-22 | 1,774 | 1,779 | 1,766 | 1,772 | 1,800 | 1,772 |
| 2024-02-21 | 1,773 | 1,773 | 1,770 | 1,771 | 1,800 | 1,771 |
| 2024-02-20 | 1,780 | 1,798 | 1,780 | 1,798 | 400 | 1,798 |
| 2024-02-19 | 1,756 | 1,779 | 1,756 | 1,777 | 900 | 1,777 |
| 2024-02-16 | 1,775 | 1,788 | 1,756 | 1,756 | 3,100 | 1,756 |
| 2024-02-15 | 1,772 | 1,776 | 1,760 | 1,766 | 1,600 | 1,766 |
| 2024-02-14 | 1,786 | 1,787 | 1,760 | 1,777 | 3,400 | 1,777 |
| 2024-02-13 | 1,815 | 1,815 | 1,790 | 1,802 | 7,700 | 1,802 |
| 2024-02-09 | 1,801 | 1,813 | 1,800 | 1,808 | 2,800 | 1,808 |
| 2024-02-08 | 1,801 | 1,802 | 1,796 | 1,800 | 2,000 | 1,800 |
| 2024-02-07 | 1,796 | 1,803 | 1,795 | 1,803 | 4,500 | 1,803 |
| 2024-02-06 | 1,791 | 1,796 | 1,784 | 1,796 | 1,100 | 1,796 |
| 2024-02-05 | 1,789 | 1,799 | 1,783 | 1,783 | 1,500 | 1,783 |
| 2024-02-02 | 1,792 | 1,798 | 1,764 | 1,789 | 3,700 | 1,789 |
| 2024-02-01 | 1,798 | 1,798 | 1,779 | 1,793 | 1,000 | 1,793 |
| 2024-01-31 | 1,798 | 1,798 | 1,779 | 1,798 | 2,800 | 1,798 |
| 2024-01-30 | 1,811 | 1,820 | 1,770 | 1,798 | 13,500 | 1,798 |
| 2024-01-29 | 1,800 | 1,839 | 1,780 | 1,837 | 9,800 | 1,837 |
| 2024-01-26 | 1,779 | 1,789 | 1,760 | 1,775 | 1,900 | 1,775 |
| 2024-01-25 | 1,779 | 1,789 | 1,765 | 1,781 | 2,100 | 1,781 |
| 2024-01-24 | 1,777 | 1,779 | 1,755 | 1,767 | 1,900 | 1,767 |
| 2024-01-23 | 1,730 | 1,779 | 1,725 | 1,753 | 7,100 | 1,753 |
| 2024-01-22 | 1,710 | 1,729 | 1,705 | 1,721 | 2,700 | 1,721 |
| 2024-01-19 | 1,703 | 1,707 | 1,700 | 1,703 | 800 | 1,703 |
| 2024-01-18 | 1,700 | 1,707 | 1,700 | 1,703 | 900 | 1,703 |
| 2024-01-17 | 1,700 | 1,709 | 1,698 | 1,700 | 1,700 | 1,700 |
| 2024-01-16 | 1,700 | 1,706 | 1,687 | 1,693 | 4,000 | 1,693 |
| 2024-01-15 | 1,715 | 1,717 | 1,696 | 1,703 | 1,900 | 1,703 |
| 2024-01-12 | 1,700 | 1,707 | 1,700 | 1,700 | 1,700 | 1,700 |
| 2024-01-11 | 1,691 | 1,707 | 1,691 | 1,699 | 1,200 | 1,699 |
| 2024-01-10 | 1,717 | 1,717 | 1,700 | 1,707 | 12,800 | 1,707 |
| 2024-01-09 | 1,698 | 1,719 | 1,698 | 1,706 | 7,000 | 1,706 |
| 2024-01-05 | 1,672 | 1,690 | 1,672 | 1,688 | 4,500 | 1,688 |
| 2024-01-04 | 1,690 | 1,695 | 1,659 | 1,659 | 12,700 | 1,659 |
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
