1. HOME >
  2. 株価時系列 >
  3. 6632 >
  4. 2019年

6632 (株)JVCケンウッド の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302722762692741,127,100274
2019-12-272722762712731,678,400273
2019-12-26267271267271762,800271
2019-12-25270272268268793,500268
2019-12-24270272270271761,800271
2019-12-232672702652691,527,400269
2019-12-202702702652651,932,200265
2019-12-192722752692701,400,800270
2019-12-182732752712721,869,500272
2019-12-172742762692743,368,800274
2019-12-162732772732743,798,600274
2019-12-132712732682713,421,500271
2019-12-122642652612641,129,000264
2019-12-112672682642641,392,600264
2019-12-10268269266269921,400269
2019-12-092692702652681,264,400268
2019-12-062662702642701,587,800270
2019-12-05267270266268958,200268
2019-12-042682722652681,364,100268
2019-12-032702732682701,852,700270
2019-12-022792822752751,236,700275
2019-11-292772782742781,279,500278
2019-11-282752782722781,778,100278
2019-11-272722752712741,098,300274
2019-11-262702752692691,589,300269
2019-11-25269272268271797,100271
2019-11-222652692592681,016,500268
2019-11-212712732652691,428,800269
2019-11-202702732652711,820,100271
2019-11-192742742692741,595,500274
2019-11-18275278275277785,500277
2019-11-152732792732751,650,600275
2019-11-142792792722731,624,700273
2019-11-132822822742792,114,000279
2019-11-122822842792812,097,300281
2019-11-112722832722813,307,500281
2019-11-082742742702712,178,600271
2019-11-072632692612692,905,500269
2019-11-062672682562646,190,200264
2019-11-052652712612715,091,500271
2019-11-0128628625226413,155,700264
2019-10-313183193103172,216,500317
2019-10-303183193113132,680,100313
2019-10-293163263163203,297,000320
2019-10-283163173103111,393,000311
2019-10-253153193123141,258,600314
2019-10-243183233143141,591,300314
2019-10-233123233113162,749,200316
2019-10-213153163073081,244,300308
2019-10-183103173073152,819,800315
2019-10-173123133073101,471,500310
2019-10-163193203123131,501,400313
2019-10-153113193103171,821,200317
2019-10-113103113053071,277,700307
2019-10-103143153083101,399,000310
2019-10-093123193123131,424,100313
2019-10-083143163103111,347,400311
2019-10-073163183123151,255,500315
2019-10-043143183103171,567,800317
2019-10-033113123073101,324,300310
2019-10-023193223133141,717,500314
2019-10-013253293193222,374,600322
2019-09-303103203073193,313,100319
2019-09-273073163063092,179,600309
2019-09-263083083033041,640,500304
2019-09-253053083003081,597,200308
2019-09-243143183073081,509,800308
2019-09-203133183113141,772,400314
2019-09-193083133073091,449,200309
2019-09-183153153053052,149,700305
2019-09-173123223103163,448,700316
2019-09-133093123063091,587,600309
2019-09-123093163063122,867,500312
2019-09-113013072953072,180,600307
2019-09-103123143043061,857,800306
2019-09-093063133063122,922,900312
2019-09-063123122993053,415,900305
2019-09-053113153083112,613,100311
2019-09-043133193103112,604,400311
2019-09-033033243033124,448,200312
2019-09-023083083013052,413,900305
2019-08-302993102983063,917,800306
2019-08-293003012872974,951,600297
2019-08-282812992802963,941,900296
2019-08-272782812742771,531,000277
2019-08-262842842752762,499,300276
2019-08-232842912812892,546,400289
2019-08-222832842782802,568,100280
2019-08-212822872822843,333,500284
2019-08-202802882762783,896,800278
2019-08-192752832742741,802,600274
2019-08-162742762712741,463,900274
2019-08-152672762662751,735,300275
2019-08-142772782692731,995,000273
2019-08-132742812742762,263,600276
2019-08-092782832682785,068,200278
2019-08-082642832612778,904,600277
2019-08-0725527025025915,186,000259
2019-08-062212272162242,503,400224
2019-08-052332342252291,850,200229
2019-08-022442452362401,529,800240
2019-08-012452492432462,057,900246
2019-07-31244246242245836,100245
2019-07-302442472432451,435,100245
2019-07-29244244241243799,000243
2019-07-262462462422451,249,300245
2019-07-25249250247249739,800249
2019-07-24250250245248855,400248
2019-07-232482532472481,159,700248
2019-07-22246250246247901,300247
2019-07-192442512442481,091,700248
2019-07-182502502432431,296,900243
2019-07-17250254249252876,600252
2019-07-16251253249252829,800252
2019-07-12253255250252893,100252
2019-07-11252253250252506,500252
2019-07-102522552492531,090,800253
2019-07-092582592522531,700,900253
2019-07-082662672572581,261,700258
2019-07-05264266262266972,900266
2019-07-042602662582621,305,300262
2019-07-032602622572581,176,300258
2019-07-022572592552591,139,200259
2019-07-012572582542561,721,600256
2019-06-282462532442502,143,400250
2019-06-272412462392441,279,200244
2019-06-26234241234241901,700241
2019-06-25238240236237778,000237
2019-06-24239242238239828,300239
2019-06-212372392362391,612,200239
2019-06-202332392332391,085,400239
2019-06-192332372322351,008,800235
2019-06-182322352272291,107,500229
2019-06-172402432322341,828,300234
2019-06-142382422362401,827,000240
2019-06-132362402302352,327,700235
2019-06-122352382332331,216,400233
2019-06-112312392312381,876,100238
2019-06-10231232229229774,800229
2019-06-072252282222281,394,900228
2019-06-06228231224224782,400224
2019-06-052292302262281,869,200228
2019-06-042212252212251,432,900225
2019-06-032292292212221,452,100222
2019-05-312332362292312,111,000231
2019-05-302362412332371,598,700237
2019-05-292322422272382,684,100238
2019-05-282362372312343,588,500234
2019-05-27227228224226999,100226
2019-05-242282312262281,191,900228
2019-05-232342342282311,177,500231
2019-05-222292392272372,701,000237
2019-05-212282292252261,319,600226
2019-05-202302322272301,097,400230
2019-05-172302322262301,310,900230
2019-05-162332332242261,660,400226
2019-05-152402412312341,724,600234
2019-05-142242332232331,871,400233
2019-05-132332362292312,052,100231
2019-05-102372412322343,328,500234
2019-05-092482492382402,700,800240
2019-05-082502532482492,513,900249
2019-05-072702772482558,427,700255
2019-04-262842952802942,189,700294
2019-04-252842872802861,724,000286
2019-04-242982992882892,345,800289
2019-04-232932952842842,566,100284
2019-04-223003012932931,656,400293
2019-04-193053093003012,800,300301
2019-04-1829331529130711,656,800307
2019-04-172742782712771,094,900277
2019-04-16276277273274602,500274
2019-04-15274279274276978,700276
2019-04-12273273268270629,300270
2019-04-11272273268272774,300272
2019-04-102622742612731,800,300273
2019-04-092602662602621,006,600262
2019-04-082642652572581,477,700258
2019-04-05265267262262747,600262
2019-04-042732742652651,089,900265
2019-04-03274277273275904,400275
2019-04-022772792732751,082,000275
2019-04-012692782692751,451,900275
2019-03-292652682622681,198,300268
2019-03-282622642592601,229,800260
2019-03-27265267261264818,600264
2019-03-262652702642691,027,100269
2019-03-252622642582621,288,000262
2019-03-222702722632701,778,200270
2019-03-20277278271271944,900271
2019-03-19277279274279766,400279
2019-03-182752792692781,586,600278
2019-03-152812812702721,780,200272
2019-03-14277280272273822,100273
2019-03-13278281273273718,100273
2019-03-122772832762811,024,600281
2019-03-11268275265274744,900274
2019-03-082742752672681,118,400268
2019-03-072792802742781,275,400278
2019-03-06283284280283473,400283
2019-03-05280282278280972,800280
2019-03-04279284279282740,700282
2019-03-01277279275277584,700277
2019-02-282792792732741,073,200274
2019-02-272722802712791,010,400279
2019-02-26273274270273701,600273
2019-02-25267271264270785,800270
2019-02-22263266262266882,700266
2019-02-21272272266268979,100268
2019-02-202652732652721,078,900272
2019-02-19264265261264573,500264
2019-02-18266268264266629,400266
2019-02-15267267261261886,500261
2019-02-14271273267270755,900270
2019-02-13272275269270895,100270
2019-02-12264274264270881,300270
2019-02-08267271263264893,800264
2019-02-072772802712721,117,500272
2019-02-06282282276277677,500277
2019-02-05286286282282792,600282
2019-02-042842862752862,102,000286
2019-02-012702912682874,949,500287
2019-01-31254257253255831,300255
2019-01-30255257251251551,400251
2019-01-29259259251256885,400256
2019-01-282582612552591,039,900259
2019-01-252502562492551,140,000255
2019-01-242462502402501,154,200250
2019-01-23245250242250846,000250
2019-01-22254255246247838,300247
2019-01-21249257249251944,000251
2019-01-18248251247247768,400247
2019-01-17244248241247904,700247
2019-01-16246248240242884,500242
2019-01-152452502452481,019,200248
2019-01-11245249245246559,100246
2019-01-10245246239244655,500244
2019-01-09250251245246633,900246
2019-01-082472512452491,010,000249
2019-01-07237248236247929,600247
2019-01-042352372302331,362,500233

分割・併合履歴 ： [2010-07-28]1株→0.1株