6632 (株)JVCケンウッド 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1,551 | 1,567 | 1,482 | 1,483.5 | 1,941,100 | 1,483.50 |
| 2024-11-19 | 1,550 | 1,556.5 | 1,525 | 1,547 | 1,439,500 | 1,547 |
| 2024-11-18 | 1,515 | 1,567 | 1,511 | 1,567 | 1,512,700 | 1,567 |
| 2024-11-15 | 1,515.5 | 1,539.5 | 1,497.5 | 1,510.5 | 1,036,200 | 1,510.50 |
| 2024-11-14 | 1,510 | 1,519.5 | 1,490 | 1,500 | 1,029,000 | 1,500 |
| 2024-11-13 | 1,498 | 1,532 | 1,485 | 1,506 | 1,519,900 | 1,506 |
| 2024-11-12 | 1,482.5 | 1,553.5 | 1,463.5 | 1,505.5 | 3,213,800 | 1,505.50 |
| 2024-11-11 | 1,375 | 1,487.5 | 1,372 | 1,478 | 2,676,700 | 1,478 |
| 2024-11-08 | 1,372 | 1,407.5 | 1,341 | 1,374.5 | 2,255,400 | 1,374.50 |
| 2024-11-07 | 1,329.5 | 1,352.5 | 1,287.5 | 1,340 | 2,505,500 | 1,340 |
| 2024-11-06 | 1,330 | 1,346 | 1,264 | 1,275 | 2,115,900 | 1,275 |
| 2024-11-05 | 1,255.5 | 1,365 | 1,250.5 | 1,334 | 2,907,700 | 1,334 |
| 2024-11-01 | 1,300 | 1,342 | 1,241 | 1,276 | 5,580,500 | 1,276 |
| 2024-10-31 | 1,200 | 1,214 | 1,177 | 1,208.5 | 2,353,600 | 1,208.50 |
| 2024-10-30 | 1,162 | 1,182 | 1,155 | 1,160 | 1,480,200 | 1,160 |
| 2024-10-29 | 1,181 | 1,185 | 1,124 | 1,156 | 2,113,100 | 1,156 |
| 2024-10-28 | 1,165 | 1,195 | 1,160 | 1,184 | 1,022,400 | 1,184 |
| 2024-10-25 | 1,205 | 1,206 | 1,130 | 1,165 | 1,461,900 | 1,165 |
| 2024-10-24 | 1,206 | 1,220 | 1,202 | 1,211 | 758,100 | 1,211 |
| 2024-10-23 | 1,233 | 1,243 | 1,215 | 1,217 | 578,200 | 1,217 |
| 2024-10-22 | 1,265 | 1,268 | 1,231 | 1,238 | 533,700 | 1,238 |
| 2024-10-21 | 1,263 | 1,271 | 1,248 | 1,253 | 485,900 | 1,253 |
| 2024-10-18 | 1,260 | 1,276 | 1,258 | 1,270 | 591,100 | 1,270 |
| 2024-10-17 | 1,283 | 1,286 | 1,260 | 1,260 | 627,100 | 1,260 |
| 2024-10-16 | 1,287 | 1,301 | 1,277 | 1,285 | 647,700 | 1,285 |
| 2024-10-15 | 1,283 | 1,287 | 1,273 | 1,279 | 477,400 | 1,279 |
| 2024-10-11 | 1,295 | 1,300 | 1,275 | 1,279 | 514,100 | 1,279 |
| 2024-10-10 | 1,316 | 1,316 | 1,280 | 1,290 | 571,500 | 1,290 |
| 2024-10-09 | 1,312 | 1,334 | 1,301 | 1,304 | 824,400 | 1,304 |
| 2024-10-08 | 1,291 | 1,315 | 1,281 | 1,310 | 926,700 | 1,310 |
| 2024-10-07 | 1,300 | 1,317 | 1,285 | 1,298 | 1,161,700 | 1,298 |
| 2024-10-04 | 1,287 | 1,295 | 1,258 | 1,285 | 1,624,100 | 1,285 |
| 2024-10-03 | 1,330 | 1,342 | 1,301 | 1,306 | 960,100 | 1,306 |
| 2024-10-02 | 1,321 | 1,347 | 1,301 | 1,301 | 976,900 | 1,301 |
| 2024-10-01 | 1,347 | 1,351 | 1,328 | 1,338 | 792,400 | 1,338 |
| 2024-09-30 | 1,340 | 1,362 | 1,336 | 1,345 | 1,324,000 | 1,345 |
| 2024-09-27 | 1,410 | 1,418 | 1,343 | 1,358 | 1,959,400 | 1,358 |
| 2024-09-26 | 1,375 | 1,419 | 1,374 | 1,419 | 2,041,600 | 1,419 |
| 2024-09-25 | 1,369 | 1,378 | 1,342 | 1,357 | 1,084,900 | 1,357 |
| 2024-09-24 | 1,370 | 1,375 | 1,345 | 1,371 | 1,386,300 | 1,371 |
| 2024-09-20 | 1,373 | 1,392 | 1,343 | 1,354 | 2,005,300 | 1,354 |
| 2024-09-19 | 1,353 | 1,364 | 1,337 | 1,353 | 1,221,200 | 1,353 |
| 2024-09-18 | 1,328 | 1,360 | 1,311 | 1,326 | 1,296,500 | 1,326 |
| 2024-09-17 | 1,300 | 1,326 | 1,285 | 1,316 | 1,159,500 | 1,316 |
| 2024-09-13 | 1,320 | 1,320 | 1,291 | 1,293 | 968,300 | 1,293 |
| 2024-09-12 | 1,305 | 1,344 | 1,305 | 1,321 | 1,383,300 | 1,321 |
| 2024-09-11 | 1,314 | 1,320 | 1,272 | 1,279 | 1,273,600 | 1,279 |
| 2024-09-10 | 1,295 | 1,340 | 1,290 | 1,309 | 2,221,100 | 1,309 |
| 2024-09-09 | 1,246 | 1,294 | 1,245 | 1,284 | 1,673,200 | 1,284 |
| 2024-09-06 | 1,317 | 1,318 | 1,245 | 1,280 | 2,047,700 | 1,280 |
| 2024-09-05 | 1,263 | 1,305 | 1,254 | 1,303 | 1,516,300 | 1,303 |
| 2024-09-04 | 1,305 | 1,330 | 1,276 | 1,286 | 2,069,400 | 1,286 |
| 2024-09-03 | 1,273 | 1,347 | 1,265 | 1,331 | 2,135,500 | 1,331 |
| 2024-09-02 | 1,320 | 1,325 | 1,290 | 1,302 | 1,583,500 | 1,302 |
| 2024-08-30 | 1,290 | 1,319 | 1,268 | 1,315 | 2,860,100 | 1,315 |
| 2024-08-29 | 1,240 | 1,296 | 1,230 | 1,286 | 3,452,600 | 1,286 |
| 2024-08-28 | 1,250 | 1,252 | 1,225 | 1,235 | 1,134,700 | 1,235 |
| 2024-08-27 | 1,239 | 1,260 | 1,227 | 1,260 | 1,205,600 | 1,260 |
| 2024-08-26 | 1,242 | 1,263 | 1,220 | 1,239 | 1,939,500 | 1,239 |
| 2024-08-23 | 1,256 | 1,273 | 1,244 | 1,257 | 2,297,100 | 1,257 |
| 2024-08-22 | 1,218 | 1,243 | 1,190 | 1,239 | 2,206,900 | 1,239 |
| 2024-08-21 | 1,190 | 1,220 | 1,181 | 1,207 | 1,954,700 | 1,207 |
| 2024-08-20 | 1,170 | 1,206 | 1,169 | 1,189 | 1,970,800 | 1,189 |
| 2024-08-19 | 1,150 | 1,189 | 1,132 | 1,162 | 1,828,700 | 1,162 |
| 2024-08-16 | 1,149 | 1,162 | 1,134 | 1,148 | 1,854,000 | 1,148 |
| 2024-08-15 | 1,128 | 1,147 | 1,115 | 1,133 | 1,406,700 | 1,133 |
| 2024-08-14 | 1,108 | 1,134 | 1,075 | 1,122 | 2,148,000 | 1,122 |
| 2024-08-13 | 1,046 | 1,104 | 1,025 | 1,103 | 2,426,800 | 1,103 |
| 2024-08-09 | 1,063 | 1,085 | 1,035 | 1,072 | 2,484,300 | 1,072 |
| 2024-08-08 | 1,012 | 1,076 | 1,011 | 1,053 | 2,580,500 | 1,053 |
| 2024-08-07 | 1,067 | 1,090 | 1,013 | 1,019 | 4,676,800 | 1,019 |
| 2024-08-06 | 976 | 1,055 | 957 | 1,055 | 5,082,900 | 1,055 |
| 2024-08-05 | 980 | 1,027 | 878 | 905 | 11,227,300 | 905 |
| 2024-08-02 | 940 | 1,010 | 940 | 1,010 | 7,757,200 | 1,010 |
| 2024-08-01 | 917 | 917 | 854 | 860 | 2,305,600 | 860 |
| 2024-07-31 | 888 | 929 | 876 | 929 | 1,133,400 | 929 |
| 2024-07-30 | 883 | 903 | 878 | 897 | 1,125,500 | 897 |
| 2024-07-29 | 888 | 898 | 876 | 889 | 560,900 | 889 |
| 2024-07-26 | 883 | 890 | 861 | 873 | 1,103,100 | 873 |
| 2024-07-25 | 905 | 913 | 884 | 889 | 1,234,100 | 889 |
| 2024-07-24 | 911 | 937 | 904 | 915 | 1,359,400 | 915 |
| 2024-07-23 | 901 | 916 | 892 | 902 | 716,400 | 902 |
| 2024-07-22 | 914 | 917 | 890 | 896 | 704,300 | 896 |
| 2024-07-19 | 918 | 918 | 890 | 909 | 950,400 | 909 |
| 2024-07-18 | 919 | 942 | 916 | 925 | 1,354,000 | 925 |
| 2024-07-17 | 892 | 919 | 892 | 919 | 1,030,400 | 919 |
| 2024-07-16 | 910 | 911 | 889 | 889 | 536,000 | 889 |
| 2024-07-12 | 880 | 911 | 876 | 901 | 1,022,400 | 901 |
| 2024-07-11 | 880 | 893 | 877 | 889 | 810,800 | 889 |
| 2024-07-10 | 884 | 901 | 861 | 873 | 1,158,100 | 873 |
| 2024-07-09 | 877 | 888 | 872 | 884 | 695,400 | 884 |
| 2024-07-08 | 863 | 883 | 850 | 875 | 679,800 | 875 |
| 2024-07-05 | 870 | 871 | 851 | 865 | 1,140,100 | 865 |
| 2024-07-04 | 882 | 882 | 861 | 868 | 1,210,000 | 868 |
| 2024-07-03 | 883 | 899 | 882 | 884 | 989,100 | 884 |
| 2024-07-02 | 890 | 893 | 871 | 879 | 1,368,200 | 879 |
| 2024-07-01 | 935 | 935 | 898 | 899 | 1,209,900 | 899 |
| 2024-06-28 | 948 | 956 | 926 | 932 | 681,400 | 932 |
| 2024-06-27 | 939 | 942 | 929 | 939 | 695,400 | 939 |
| 2024-06-26 | 922 | 939 | 916 | 938 | 826,500 | 938 |
| 2024-06-25 | 921 | 941 | 919 | 926 | 798,700 | 926 |
| 2024-06-24 | 970 | 972 | 921 | 924 | 1,526,000 | 924 |
| 2024-06-21 | 940 | 975 | 939 | 956 | 2,469,900 | 956 |
| 2024-06-20 | 897 | 937 | 897 | 937 | 1,149,400 | 937 |
| 2024-06-19 | 906 | 909 | 890 | 908 | 735,400 | 908 |
| 2024-06-18 | 884 | 905 | 874 | 899 | 996,500 | 899 |
| 2024-06-17 | 917 | 924 | 883 | 888 | 1,335,500 | 888 |
| 2024-06-14 | 898 | 930 | 895 | 930 | 1,067,000 | 930 |
| 2024-06-13 | 920 | 920 | 901 | 907 | 774,000 | 907 |
| 2024-06-12 | 906 | 927 | 904 | 918 | 838,000 | 918 |
| 2024-06-11 | 946 | 963 | 914 | 918 | 2,200,000 | 918 |
| 2024-06-10 | 924 | 939 | 921 | 939 | 1,016,600 | 939 |
| 2024-06-07 | 915 | 931 | 914 | 926 | 1,679,800 | 926 |
| 2024-06-06 | 888 | 913 | 883 | 913 | 1,235,400 | 913 |
| 2024-06-05 | 870 | 898 | 870 | 882 | 1,237,500 | 882 |
| 2024-06-04 | 878 | 885 | 869 | 877 | 871,900 | 877 |
| 2024-06-03 | 869 | 895 | 866 | 886 | 1,353,700 | 886 |
| 2024-05-31 | 839 | 862 | 832 | 862 | 1,837,400 | 862 |
| 2024-05-30 | 836 | 837 | 802 | 825 | 1,114,400 | 825 |
| 2024-05-29 | 855 | 866 | 837 | 841 | 1,483,800 | 841 |
| 2024-05-28 | 830 | 849 | 828 | 843 | 830,500 | 843 |
| 2024-05-27 | 834 | 838 | 822 | 828 | 554,000 | 828 |
| 2024-05-24 | 825 | 833 | 809 | 828 | 1,052,600 | 828 |
| 2024-05-23 | 834 | 849 | 826 | 844 | 992,200 | 844 |
| 2024-05-22 | 828 | 849 | 826 | 834 | 1,140,200 | 834 |
| 2024-05-21 | 828 | 841 | 827 | 830 | 745,600 | 830 |
| 2024-05-20 | 817 | 833 | 816 | 828 | 829,800 | 828 |
| 2024-05-17 | 830 | 845 | 822 | 822 | 814,100 | 822 |
| 2024-05-16 | 826 | 839 | 825 | 831 | 932,300 | 831 |
| 2024-05-15 | 816 | 831 | 816 | 829 | 691,100 | 829 |
| 2024-05-14 | 821 | 827 | 815 | 816 | 711,800 | 816 |
| 2024-05-13 | 806 | 823 | 795 | 821 | 1,047,400 | 821 |
| 2024-05-10 | 852 | 854 | 818 | 820 | 1,398,600 | 820 |
| 2024-05-09 | 827 | 856 | 824 | 846 | 1,260,100 | 846 |
| 2024-05-08 | 830 | 845 | 826 | 829 | 2,365,200 | 829 |
| 2024-05-07 | 811 | 814 | 791 | 804 | 1,249,500 | 804 |
| 2024-05-02 | 822 | 829 | 797 | 802 | 1,251,100 | 802 |
| 2024-05-01 | 802 | 837 | 798 | 822 | 1,821,600 | 822 |
| 2024-04-30 | 797 | 831 | 776 | 804 | 4,083,400 | 804 |
| 2024-04-26 | 818 | 833 | 810 | 827 | 1,968,100 | 827 |
| 2024-04-25 | 820 | 826 | 806 | 806 | 1,792,300 | 806 |
| 2024-04-24 | 840 | 855 | 821 | 826 | 2,902,600 | 826 |
| 2024-04-23 | 854 | 887 | 837 | 844 | 5,008,100 | 844 |
| 2024-04-22 | 845 | 849 | 835 | 839 | 822,900 | 839 |
| 2024-04-19 | 852 | 858 | 831 | 842 | 1,521,800 | 842 |
| 2024-04-18 | 860 | 872 | 852 | 861 | 1,710,800 | 861 |
| 2024-04-17 | 880 | 880 | 853 | 865 | 1,338,200 | 865 |
| 2024-04-16 | 901 | 906 | 871 | 877 | 1,737,600 | 877 |
| 2024-04-15 | 905 | 921 | 889 | 913 | 1,204,000 | 913 |
| 2024-04-12 | 915 | 926 | 910 | 920 | 708,900 | 920 |
| 2024-04-11 | 913 | 915 | 904 | 912 | 691,300 | 912 |
| 2024-04-10 | 926 | 926 | 915 | 923 | 600,300 | 923 |
| 2024-04-09 | 922 | 933 | 916 | 927 | 869,400 | 927 |
| 2024-04-08 | 925 | 929 | 912 | 918 | 704,700 | 918 |
| 2024-04-05 | 921 | 928 | 904 | 918 | 1,143,600 | 918 |
| 2024-04-04 | 935 | 942 | 924 | 935 | 1,126,300 | 935 |
| 2024-04-03 | 918 | 935 | 910 | 928 | 968,200 | 928 |
| 2024-04-02 | 926 | 947 | 924 | 928 | 776,000 | 928 |
| 2024-04-01 | 945 | 945 | 924 | 926 | 842,900 | 926 |
| 2024-03-29 | 933 | 948 | 923 | 944 | 876,400 | 944 |
| 2024-03-28 | 933 | 951 | 921 | 928 | 1,156,100 | 928 |
| 2024-03-27 | 942 | 948 | 929 | 944 | 1,026,600 | 944 |
| 2024-03-26 | 940 | 942 | 920 | 929 | 1,434,900 | 929 |
| 2024-03-25 | 962 | 963 | 940 | 954 | 1,325,600 | 954 |
| 2024-03-22 | 938 | 966 | 934 | 962 | 1,628,300 | 962 |
| 2024-03-21 | 945 | 952 | 933 | 940 | 1,592,400 | 940 |
| 2024-03-19 | 911 | 926 | 905 | 924 | 1,973,700 | 924 |
| 2024-03-18 | 905 | 917 | 893 | 917 | 1,722,500 | 917 |
| 2024-03-15 | 899 | 914 | 882 | 890 | 2,414,200 | 890 |
| 2024-03-14 | 865 | 895 | 859 | 895 | 2,314,100 | 895 |
| 2024-03-13 | 870 | 872 | 833 | 855 | 2,520,300 | 855 |
| 2024-03-12 | 849 | 867 | 836 | 866 | 1,670,800 | 866 |
| 2024-03-11 | 869 | 872 | 845 | 855 | 2,075,800 | 855 |
| 2024-03-08 | 874 | 926 | 871 | 875 | 3,396,600 | 875 |
| 2024-03-07 | 886 | 908 | 868 | 878 | 3,340,800 | 878 |
| 2024-03-06 | 834 | 887 | 833 | 887 | 2,343,700 | 887 |
| 2024-03-05 | 830 | 850 | 821 | 843 | 1,490,400 | 843 |
| 2024-03-04 | 870 | 878 | 827 | 837 | 2,544,300 | 837 |
| 2024-03-01 | 830 | 874 | 818 | 866 | 3,995,400 | 866 |
| 2024-02-29 | 753 | 830 | 750 | 830 | 5,821,700 | 830 |
| 2024-02-28 | 732 | 755 | 731 | 751 | 1,572,300 | 751 |
| 2024-02-27 | 737 | 752 | 731 | 734 | 1,541,900 | 734 |
| 2024-02-26 | 720 | 746 | 718 | 737 | 1,844,600 | 737 |
| 2024-02-22 | 708 | 714 | 705 | 713 | 707,800 | 713 |
| 2024-02-21 | 705 | 709 | 701 | 708 | 637,400 | 708 |
| 2024-02-20 | 714 | 719 | 705 | 707 | 1,005,200 | 707 |
| 2024-02-19 | 706 | 718 | 703 | 715 | 1,103,800 | 715 |
| 2024-02-16 | 700 | 712 | 695 | 708 | 1,879,900 | 708 |
| 2024-02-15 | 716 | 721 | 700 | 700 | 1,052,300 | 700 |
| 2024-02-14 | 710 | 722 | 705 | 713 | 2,129,400 | 713 |
| 2024-02-13 | 716 | 717 | 696 | 708 | 2,620,900 | 708 |
| 2024-02-09 | 687 | 729 | 687 | 724 | 5,175,500 | 724 |
| 2024-02-08 | 647 | 661 | 641 | 654 | 1,435,400 | 654 |
| 2024-02-07 | 635 | 659 | 631 | 657 | 1,928,000 | 657 |
| 2024-02-06 | 669 | 669 | 642 | 643 | 2,784,500 | 643 |
| 2024-02-05 | 687 | 688 | 661 | 673 | 2,042,900 | 673 |
| 2024-02-02 | 682 | 702 | 649 | 673 | 5,737,400 | 673 |
| 2024-02-01 | 715 | 732 | 712 | 722 | 1,846,600 | 722 |
| 2024-01-31 | 720 | 723 | 713 | 723 | 1,262,800 | 723 |
| 2024-01-30 | 733 | 735 | 721 | 724 | 1,141,800 | 724 |
| 2024-01-29 | 723 | 738 | 721 | 731 | 1,918,900 | 731 |
| 2024-01-26 | 765 | 766 | 717 | 718 | 3,374,800 | 718 |
| 2024-01-25 | 768 | 782 | 765 | 769 | 1,289,800 | 769 |
| 2024-01-24 | 769 | 776 | 764 | 769 | 948,900 | 769 |
| 2024-01-23 | 780 | 791 | 766 | 769 | 2,029,100 | 769 |
| 2024-01-22 | 758 | 776 | 754 | 776 | 1,384,000 | 776 |
| 2024-01-19 | 753 | 766 | 749 | 755 | 1,518,000 | 755 |
| 2024-01-18 | 741 | 747 | 732 | 744 | 1,188,600 | 744 |
| 2024-01-17 | 742 | 755 | 740 | 741 | 1,397,300 | 741 |
| 2024-01-16 | 748 | 748 | 735 | 738 | 1,160,500 | 738 |
| 2024-01-15 | 738 | 748 | 735 | 747 | 1,005,900 | 747 |
| 2024-01-12 | 763 | 763 | 734 | 735 | 1,361,000 | 735 |
| 2024-01-11 | 752 | 757 | 746 | 751 | 1,189,900 | 751 |
| 2024-01-10 | 758 | 764 | 744 | 746 | 1,427,900 | 746 |
| 2024-01-09 | 757 | 771 | 756 | 762 | 1,423,900 | 762 |
| 2024-01-05 | 752 | 756 | 745 | 753 | 809,700 | 753 |
| 2024-01-04 | 734 | 755 | 726 | 753 | 1,416,600 | 753 |
分割・併合履歴 ： [2010-07-28]1株→0.1株
