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
2024-12-061,6001,6371,571.51,571.51,895,2001,571.50
2024-12-051,521.51,6031,5191,5913,171,1001,591
2024-12-041,5171,5281,4661,4871,744,0001,487
2024-12-031,4901,5181,483.51,510.51,173,1001,510.50
2024-12-021,5001,515.51,4881,499907,2001,499
2024-11-291,5151,529.51,4951,504.51,433,6001,504.50
2024-11-281,4491,4951,4451,4931,315,4001,493
2024-11-271,450.51,453.51,412.51,443.51,036,5001,443.50
2024-11-261,439.51,4591,4241,450.5830,8001,450.50
2024-11-251,4711,4741,4301,4531,142,5001,453
2024-11-221,4581,4821,4511,4781,029,7001,478
2024-11-211,4851,498.51,4551,460.51,305,3001,460.50
2024-11-201,5511,5671,4821,483.51,941,1001,483.50
2024-11-191,5501,556.51,5251,5471,439,5001,547
2024-11-181,5151,5671,5111,5671,512,7001,567
2024-11-151,515.51,539.51,497.51,510.51,036,2001,510.50
2024-11-141,5101,519.51,4901,5001,029,0001,500
2024-11-131,4981,5321,4851,5061,519,9001,506
2024-11-121,482.51,553.51,463.51,505.53,213,8001,505.50
2024-11-111,3751,487.51,3721,4782,676,7001,478
2024-11-081,3721,407.51,3411,374.52,255,4001,374.50
2024-11-071,329.51,352.51,287.51,3402,505,5001,340
2024-11-061,3301,3461,2641,2752,115,9001,275
2024-11-051,255.51,3651,250.51,3342,907,7001,334
2024-11-011,3001,3421,2411,2765,580,5001,276
2024-10-311,2001,2141,1771,208.52,353,6001,208.50
2024-10-301,1621,1821,1551,1601,480,2001,160
2024-10-291,1811,1851,1241,1562,113,1001,156
2024-10-281,1651,1951,1601,1841,022,4001,184
2024-10-251,2051,2061,1301,1651,461,9001,165
2024-10-241,2061,2201,2021,211758,1001,211
2024-10-231,2331,2431,2151,217578,2001,217
2024-10-221,2651,2681,2311,238533,7001,238
2024-10-211,2631,2711,2481,253485,9001,253
2024-10-181,2601,2761,2581,270591,1001,270
2024-10-171,2831,2861,2601,260627,1001,260
2024-10-161,2871,3011,2771,285647,7001,285
2024-10-151,2831,2871,2731,279477,4001,279
2024-10-111,2951,3001,2751,279514,1001,279
2024-10-101,3161,3161,2801,290571,5001,290
2024-10-091,3121,3341,3011,304824,4001,304
2024-10-081,2911,3151,2811,310926,7001,310
2024-10-071,3001,3171,2851,2981,161,7001,298
2024-10-041,2871,2951,2581,2851,624,1001,285
2024-10-031,3301,3421,3011,306960,1001,306
2024-10-021,3211,3471,3011,301976,9001,301
2024-10-011,3471,3511,3281,338792,4001,338
2024-09-301,3401,3621,3361,3451,324,0001,345
2024-09-271,4101,4181,3431,3581,959,4001,358
2024-09-261,3751,4191,3741,4192,041,6001,419
2024-09-251,3691,3781,3421,3571,084,9001,357
2024-09-241,3701,3751,3451,3711,386,3001,371
2024-09-201,3731,3921,3431,3542,005,3001,354
2024-09-191,3531,3641,3371,3531,221,2001,353
2024-09-181,3281,3601,3111,3261,296,5001,326
2024-09-171,3001,3261,2851,3161,159,5001,316
2024-09-131,3201,3201,2911,293968,3001,293
2024-09-121,3051,3441,3051,3211,383,3001,321
2024-09-111,3141,3201,2721,2791,273,6001,279
2024-09-101,2951,3401,2901,3092,221,1001,309
2024-09-091,2461,2941,2451,2841,673,2001,284
2024-09-061,3171,3181,2451,2802,047,7001,280
2024-09-051,2631,3051,2541,3031,516,3001,303
2024-09-041,3051,3301,2761,2862,069,4001,286
2024-09-031,2731,3471,2651,3312,135,5001,331
2024-09-021,3201,3251,2901,3021,583,5001,302
2024-08-301,2901,3191,2681,3152,860,1001,315
2024-08-291,2401,2961,2301,2863,452,6001,286
2024-08-281,2501,2521,2251,2351,134,7001,235
2024-08-271,2391,2601,2271,2601,205,6001,260
2024-08-261,2421,2631,2201,2391,939,5001,239
2024-08-231,2561,2731,2441,2572,297,1001,257
2024-08-221,2181,2431,1901,2392,206,9001,239
2024-08-211,1901,2201,1811,2071,954,7001,207
2024-08-201,1701,2061,1691,1891,970,8001,189
2024-08-191,1501,1891,1321,1621,828,7001,162
2024-08-161,1491,1621,1341,1481,854,0001,148
2024-08-151,1281,1471,1151,1331,406,7001,133
2024-08-141,1081,1341,0751,1222,148,0001,122
2024-08-131,0461,1041,0251,1032,426,8001,103
2024-08-091,0631,0851,0351,0722,484,3001,072
2024-08-081,0121,0761,0111,0532,580,5001,053
2024-08-071,0671,0901,0131,0194,676,8001,019
2024-08-069761,0559571,0555,082,9001,055
2024-08-059801,02787890511,227,300905
2024-08-029401,0109401,0107,757,2001,010
2024-08-019179178548602,305,600860
2024-07-318889298769291,133,400929
2024-07-308839038788971,125,500897
2024-07-29888898876889560,900889
2024-07-268838908618731,103,100873
2024-07-259059138848891,234,100889
2024-07-249119379049151,359,400915
2024-07-23901916892902716,400902
2024-07-22914917890896704,300896
2024-07-19918918890909950,400909
2024-07-189199429169251,354,000925
2024-07-178929198929191,030,400919
2024-07-16910911889889536,000889
2024-07-128809118769011,022,400901
2024-07-11880893877889810,800889
2024-07-108849018618731,158,100873
2024-07-09877888872884695,400884
2024-07-08863883850875679,800875
2024-07-058708718518651,140,100865
2024-07-048828828618681,210,000868
2024-07-03883899882884989,100884
2024-07-028908938718791,368,200879
2024-07-019359358988991,209,900899
2024-06-28948956926932681,400932
2024-06-27939942929939695,400939
2024-06-26922939916938826,500938
2024-06-25921941919926798,700926
2024-06-249709729219241,526,000924
2024-06-219409759399562,469,900956
2024-06-208979378979371,149,400937
2024-06-19906909890908735,400908
2024-06-18884905874899996,500899
2024-06-179179248838881,335,500888
2024-06-148989308959301,067,000930
2024-06-13920920901907774,000907
2024-06-12906927904918838,000918
2024-06-119469639149182,200,000918
2024-06-109249399219391,016,600939
2024-06-079159319149261,679,800926
2024-06-068889138839131,235,400913
2024-06-058708988708821,237,500882
2024-06-04878885869877871,900877
2024-06-038698958668861,353,700886
2024-05-318398628328621,837,400862
2024-05-308368378028251,114,400825
2024-05-298558668378411,483,800841
2024-05-28830849828843830,500843
2024-05-27834838822828554,000828
2024-05-248258338098281,052,600828
2024-05-23834849826844992,200844
2024-05-228288498268341,140,200834
2024-05-21828841827830745,600830
2024-05-20817833816828829,800828
2024-05-17830845822822814,100822
2024-05-16826839825831932,300831
2024-05-15816831816829691,100829
2024-05-14821827815816711,800816
2024-05-138068237958211,047,400821
2024-05-108528548188201,398,600820
2024-05-098278568248461,260,100846
2024-05-088308458268292,365,200829
2024-05-078118147918041,249,500804
2024-05-028228297978021,251,100802
2024-05-018028377988221,821,600822
2024-04-307978317768044,083,400804
2024-04-268188338108271,968,100827
2024-04-258208268068061,792,300806
2024-04-248408558218262,902,600826
2024-04-238548878378445,008,100844
2024-04-22845849835839822,900839
2024-04-198528588318421,521,800842
2024-04-188608728528611,710,800861
2024-04-178808808538651,338,200865
2024-04-169019068718771,737,600877
2024-04-159059218899131,204,000913
2024-04-12915926910920708,900920
2024-04-11913915904912691,300912
2024-04-10926926915923600,300923
2024-04-09922933916927869,400927
2024-04-08925929912918704,700918
2024-04-059219289049181,143,600918
2024-04-049359429249351,126,300935
2024-04-03918935910928968,200928
2024-04-02926947924928776,000928
2024-04-01945945924926842,900926
2024-03-29933948923944876,400944
2024-03-289339519219281,156,100928
2024-03-279429489299441,026,600944
2024-03-269409429209291,434,900929
2024-03-259629639409541,325,600954
2024-03-229389669349621,628,300962
2024-03-219459529339401,592,400940
2024-03-199119269059241,973,700924
2024-03-189059178939171,722,500917
2024-03-158999148828902,414,200890
2024-03-148658958598952,314,100895
2024-03-138708728338552,520,300855
2024-03-128498678368661,670,800866
2024-03-118698728458552,075,800855
2024-03-088749268718753,396,600875
2024-03-078869088688783,340,800878
2024-03-068348878338872,343,700887
2024-03-058308508218431,490,400843
2024-03-048708788278372,544,300837
2024-03-018308748188663,995,400866
2024-02-297538307508305,821,700830
2024-02-287327557317511,572,300751
2024-02-277377527317341,541,900734
2024-02-267207467187371,844,600737
2024-02-22708714705713707,800713
2024-02-21705709701708637,400708
2024-02-207147197057071,005,200707
2024-02-197067187037151,103,800715
2024-02-167007126957081,879,900708
2024-02-157167217007001,052,300700
2024-02-147107227057132,129,400713
2024-02-137167176967082,620,900708
2024-02-096877296877245,175,500724
2024-02-086476616416541,435,400654
2024-02-076356596316571,928,000657
2024-02-066696696426432,784,500643
2024-02-056876886616732,042,900673
2024-02-026827026496735,737,400673
2024-02-017157327127221,846,600722
2024-01-317207237137231,262,800723
2024-01-307337357217241,141,800724
2024-01-297237387217311,918,900731
2024-01-267657667177183,374,800718
2024-01-257687827657691,289,800769
2024-01-24769776764769948,900769
2024-01-237807917667692,029,100769
2024-01-227587767547761,384,000776
2024-01-197537667497551,518,000755
2024-01-187417477327441,188,600744
2024-01-177427557407411,397,300741
2024-01-167487487357381,160,500738
2024-01-157387487357471,005,900747
2024-01-127637637347351,361,000735
2024-01-117527577467511,189,900751
2024-01-107587647447461,427,900746
2024-01-097577717567621,423,900762
2024-01-05752756745753809,700753
2024-01-047347557267531,416,600753

分割・併合履歴 : [2010-07-28]1株→0.1株