6632 (株)JVCケンウッド 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,100 | 1,110 | 1,033.5 | 1,053 | 2,153,600 | 1,053 |
| 2025-04-03 | 1,145 | 1,186 | 1,125.5 | 1,130 | 1,517,400 | 1,130 |
| 2025-04-02 | 1,265.5 | 1,280.5 | 1,254 | 1,265.5 | 908,900 | 1,265.50 |
| 2025-04-01 | 1,252.5 | 1,265.5 | 1,225.5 | 1,235.5 | 696,300 | 1,235.50 |
| 2025-03-31 | 1,263 | 1,270 | 1,245 | 1,257 | 717,900 | 1,257 |
| 2025-03-28 | 1,296 | 1,306 | 1,283 | 1,293 | 565,800 | 1,293 |
| 2025-03-27 | 1,314 | 1,333.5 | 1,298 | 1,309.5 | 840,800 | 1,309.50 |
| 2025-03-26 | 1,401.5 | 1,410 | 1,334 | 1,344 | 1,553,200 | 1,344 |
| 2025-03-25 | 1,334.5 | 1,391 | 1,328.5 | 1,375.5 | 1,245,300 | 1,375.50 |
| 2025-03-24 | 1,324 | 1,329.5 | 1,307 | 1,313 | 459,500 | 1,313 |
| 2025-03-21 | 1,307 | 1,344 | 1,307 | 1,326 | 832,800 | 1,326 |
| 2025-03-19 | 1,295 | 1,330 | 1,295 | 1,313.5 | 763,200 | 1,313.50 |
| 2025-03-18 | 1,299 | 1,309 | 1,289 | 1,293 | 759,400 | 1,293 |
| 2025-03-17 | 1,317.5 | 1,317.5 | 1,280 | 1,297.5 | 1,207,300 | 1,297.50 |
| 2025-03-14 | 1,303.5 | 1,312 | 1,285.5 | 1,301.5 | 639,000 | 1,301.50 |
| 2025-03-13 | 1,310 | 1,336.5 | 1,298 | 1,303.5 | 972,000 | 1,303.50 |
| 2025-03-12 | 1,281 | 1,347.5 | 1,266 | 1,321 | 1,447,800 | 1,321 |
| 2025-03-11 | 1,250 | 1,256.5 | 1,197 | 1,251 | 1,607,600 | 1,251 |
| 2025-03-10 | 1,287 | 1,306 | 1,270 | 1,280 | 1,178,900 | 1,280 |
| 2025-03-07 | 1,316 | 1,323.5 | 1,278 | 1,287 | 1,211,400 | 1,287 |
| 2025-03-06 | 1,340.5 | 1,359 | 1,330 | 1,346 | 759,200 | 1,346 |
| 2025-03-05 | 1,343 | 1,352 | 1,330.5 | 1,344.5 | 751,500 | 1,344.50 |
| 2025-03-04 | 1,372 | 1,375.5 | 1,330 | 1,345 | 668,000 | 1,345 |
| 2025-03-03 | 1,370.5 | 1,387 | 1,358 | 1,366.5 | 871,500 | 1,366.50 |
| 2025-02-28 | 1,403 | 1,408.5 | 1,344.5 | 1,357 | 669,600 | 1,357 |
| 2025-02-27 | 1,400 | 1,424.5 | 1,391.5 | 1,398 | 650,300 | 1,398 |
| 2025-02-26 | 1,385 | 1,390 | 1,362.5 | 1,378 | 708,000 | 1,378 |
| 2025-02-25 | 1,394 | 1,407.5 | 1,382.5 | 1,387 | 718,500 | 1,387 |
| 2025-02-21 | 1,419 | 1,434.5 | 1,408 | 1,411.5 | 833,400 | 1,411.50 |
| 2025-02-20 | 1,420 | 1,452 | 1,415.5 | 1,425.5 | 1,060,100 | 1,425.50 |
| 2025-02-19 | 1,450 | 1,454.5 | 1,413.5 | 1,425 | 937,000 | 1,425 |
| 2025-02-18 | 1,433 | 1,464.5 | 1,432 | 1,450.5 | 685,100 | 1,450.50 |
| 2025-02-17 | 1,473 | 1,489 | 1,432.5 | 1,460.5 | 1,441,900 | 1,460.50 |
| 2025-02-14 | 1,452 | 1,491.5 | 1,451 | 1,463 | 1,215,900 | 1,463 |
| 2025-02-13 | 1,485 | 1,496 | 1,447.5 | 1,452.5 | 1,906,900 | 1,452.50 |
| 2025-02-12 | 1,525 | 1,542 | 1,508.5 | 1,508.5 | 1,239,900 | 1,508.50 |
| 2025-02-10 | 1,550.5 | 1,558 | 1,515.5 | 1,531 | 1,560,300 | 1,531 |
| 2025-02-07 | 1,543 | 1,583 | 1,538 | 1,565.5 | 1,684,200 | 1,565.50 |
| 2025-02-06 | 1,542.5 | 1,576 | 1,509.5 | 1,551 | 3,029,500 | 1,551 |
| 2025-02-05 | 1,493 | 1,572 | 1,440 | 1,563 | 3,997,200 | 1,563 |
| 2025-02-04 | 1,400 | 1,497.5 | 1,365.5 | 1,463 | 9,006,800 | 1,463 |
| 2025-02-03 | 1,773 | 1,807 | 1,747 | 1,747.5 | 1,719,100 | 1,747.50 |
| 2025-01-31 | 1,802.5 | 1,822 | 1,783 | 1,800 | 1,141,100 | 1,800 |
| 2025-01-30 | 1,804 | 1,832 | 1,798.5 | 1,822.5 | 1,430,300 | 1,822.50 |
| 2025-01-29 | 1,771 | 1,811.5 | 1,755.5 | 1,808.5 | 1,494,500 | 1,808.50 |
| 2025-01-28 | 1,760.5 | 1,777 | 1,729.5 | 1,758.5 | 1,068,600 | 1,758.50 |
| 2025-01-27 | 1,785 | 1,789 | 1,756 | 1,763 | 1,189,300 | 1,763 |
| 2025-01-24 | 1,795 | 1,797 | 1,742.5 | 1,779.5 | 1,419,900 | 1,779.50 |
| 2025-01-23 | 1,722.5 | 1,786.5 | 1,721 | 1,784.5 | 1,435,800 | 1,784.50 |
| 2025-01-22 | 1,730 | 1,731.5 | 1,698 | 1,720.5 | 857,600 | 1,720.50 |
| 2025-01-21 | 1,711 | 1,731 | 1,696 | 1,731 | 499,800 | 1,731 |
| 2025-01-20 | 1,714 | 1,733 | 1,707.5 | 1,719.5 | 736,200 | 1,719.50 |
| 2025-01-17 | 1,690 | 1,711.5 | 1,648 | 1,701 | 1,145,000 | 1,701 |
| 2025-01-16 | 1,722 | 1,722 | 1,682 | 1,682 | 840,500 | 1,682 |
| 2025-01-15 | 1,732.5 | 1,754 | 1,667 | 1,679.5 | 1,084,800 | 1,679.50 |
| 2025-01-14 | 1,722.5 | 1,732 | 1,684 | 1,709.5 | 1,297,400 | 1,709.50 |
| 2025-01-10 | 1,688 | 1,727.5 | 1,683.5 | 1,720.5 | 840,600 | 1,720.50 |
| 2025-01-09 | 1,689 | 1,736 | 1,680 | 1,694.5 | 1,192,800 | 1,694.50 |
| 2025-01-08 | 1,690 | 1,702 | 1,672.5 | 1,689 | 1,210,100 | 1,689 |
| 2025-01-07 | 1,700 | 1,713.5 | 1,663 | 1,663 | 1,662,800 | 1,663 |
| 2025-01-06 | 1,746.5 | 1,748.5 | 1,701.5 | 1,704 | 936,000 | 1,704 |
分割・併合履歴 ： [2010-07-28]1株→0.1株