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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
