6632 (株)JVCケンウッドの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	736	742	732	741	1,209,000	741
2023-12-28	741	744	733	739	870,200	739
2023-12-27	738	746	732	741	1,113,000	741
2023-12-26	742	747	731	737	1,059,100	737
2023-12-25	752	755	740	743	618,900	743
2023-12-22	754	760	740	745	1,039,200	745
2023-12-21	734	750	734	747	790,700	747
2023-12-20	741	750	737	745	1,049,700	745
2023-12-19	737	740	726	737	1,265,400	737
2023-12-18	768	768	730	733	2,362,000	733
2023-12-15	765	781	765	770	2,138,700	770
2023-12-14	789	795	762	762	2,011,000	762
2023-12-13	789	800	783	786	1,618,700	786
2023-12-12	781	795	778	781	1,655,700	781
2023-12-11	765	783	765	779	1,809,500	779
2023-12-08	795	809	753	755	3,623,700	755
2023-12-07	796	811	789	805	2,220,000	805
2023-12-06	771	804	771	804	3,244,100	804
2023-12-05	778	789	769	769	2,120,300	769
2023-12-04	777	779	763	775	2,690,900	775
2023-12-01	777	793	774	783	3,297,200	783
2023-11-30	760	780	753	767	7,263,500	767
2023-11-29	772	774	752	758	1,961,000	758
2023-11-28	765	784	757	772	3,153,400	772
2023-11-27	771	783	763	764	2,507,300	764
2023-11-24	771	773	753	767	4,051,500	767
2023-11-22	734	775	732	774	5,716,100	774
2023-11-21	700	744	696	734	7,291,100	734
2023-11-20	657	688	655	686	4,028,000	686
2023-11-17	667	668	639	660	4,971,000	660
2023-11-16	659	682	652	672	4,135,500	672
2023-11-15	658	666	647	659	3,267,700	659
2023-11-14	630	662	626	652	3,932,300	652
2023-11-13	639	641	629	636	2,002,900	636
2023-11-10	609	637	601	637	3,830,900	637
2023-11-09	609	619	599	618	3,353,400	618
2023-11-08	622	656	604	607	7,983,400	607
2023-11-07	588	599	586	594	2,119,700	594
2023-11-06	610	613	581	590	4,626,000	590
2023-11-02	612	636	594	596	5,356,300	596
2023-11-01	671	671	586	602	12,540,700	602
2023-10-31	631	645	618	644	3,023,200	644
2023-10-30	635	636	615	628	5,156,200	628
2023-10-27	636	647	631	642	1,585,600	642
2023-10-26	622	633	620	633	1,954,700	633
2023-10-25	642	648	630	632	1,284,200	632
2023-10-24	629	642	618	639	2,283,200	639
2023-10-23	616	639	615	632	1,633,700	632
2023-10-20	615	630	608	626	2,445,500	626
2023-10-19	636	637	623	624	2,077,700	624
2023-10-18	634	650	631	650	1,798,900	650
2023-10-17	640	644	623	633	1,373,300	633
2023-10-16	642	643	629	631	1,455,600	631
2023-10-13	669	670	639	642	2,106,100	642
2023-10-12	664	675	664	675	1,278,900	675
2023-10-11	663	671	652	662	1,562,900	662
2023-10-10	644	661	639	660	1,889,000	660
2023-10-06	647	651	631	631	1,755,800	631
2023-10-05	649	660	636	648	2,634,100	648
2023-10-04	665	666	636	642	3,667,600	642
2023-10-03	701	701	675	677	2,600,600	677
2023-10-02	693	714	689	701	3,881,300	701
2023-09-29	705	717	677	683	3,745,300	683
2023-09-28	698	712	694	704	2,444,700	704
2023-09-27	684	693	677	692	1,990,700	692
2023-09-26	700	714	691	693	3,485,200	693
2023-09-25	671	694	666	692	1,924,300	692
2023-09-22	657	680	643	670	2,461,600	670
2023-09-21	667	672	658	663	1,319,500	663
2023-09-20	667	670	658	665	1,839,400	665
2023-09-19	678	681	664	667	2,571,700	667
2023-09-15	695	696	680	682	4,110,700	682
2023-09-14	685	707	677	693	4,468,800	693
2023-09-13	674	695	669	683	3,756,800	683
2023-09-12	666	676	664	666	1,591,200	666
2023-09-11	660	667	653	667	1,854,000	667
2023-09-08	662	673	658	659	1,844,600	659
2023-09-07	681	681	664	668	2,389,700	668
2023-09-06	664	683	658	682	3,328,200	682
2023-09-05	678	682	662	665	3,880,000	665
2023-09-04	673	694	662	688	4,303,600	688
2023-09-01	636	674	631	671	5,981,000	671
2023-08-31	615	643	614	636	4,488,900	636
2023-08-30	618	630	607	622	4,602,700	622
2023-08-29	590	610	587	609	4,084,900	609
2023-08-28	578	582	571	580	1,647,900	580
2023-08-25	572	576	567	572	1,326,200	572
2023-08-24	588	590	575	576	1,563,100	576
2023-08-23	589	596	584	586	1,540,400	586
2023-08-22	588	600	581	590	2,139,900	590
2023-08-21	591	601	578	578	2,070,700	578
2023-08-18	583	600	583	587	1,847,800	587
2023-08-17	591	594	577	593	2,807,400	593
2023-08-16	611	611	594	596	2,151,500	596
2023-08-15	624	627	612	615	2,624,300	615
2023-08-14	646	646	599	609	5,742,800	609
2023-08-10	638	654	634	654	3,157,700	654
2023-08-09	647	669	630	631	5,054,300	631
2023-08-08	644	648	632	643	2,605,500	643
2023-08-07	625	644	608	642	4,938,900	642
2023-08-04	646	651	609	623	13,257,400	623
2023-08-03	602	664	602	656	27,550,000	656
2023-08-02	564	564	564	564	2,923,300	564
2023-08-01	477	485	474	484	2,253,600	484
2023-07-31	471	475	467	469	1,621,400	469
2023-07-28	469	470	460	464	1,951,400	464
2023-07-27	473	475	470	473	1,196,400	473
2023-07-26	489	489	477	478	1,294,000	478
2023-07-25	485	489	481	488	1,278,900	488
2023-07-24	483	489	483	483	1,294,100	483
2023-07-21	482	483	473	479	1,414,300	479
2023-07-20	496	496	483	483	1,549,900	483
2023-07-19	490	491	485	491	1,215,600	491
2023-07-18	479	484	476	482	1,074,100	482
2023-07-14	487	490	471	482	2,062,300	482
2023-07-13	483	488	480	485	2,725,600	485
2023-07-12	479	482	468	469	1,654,000	469
2023-07-11	469	482	469	477	2,444,200	477
2023-07-10	475	475	462	464	2,002,400	464
2023-07-07	472	480	469	475	1,287,300	475
2023-07-06	478	482	475	478	1,006,800	478
2023-07-05	494	494	481	484	2,030,700	484
2023-07-04	504	504	494	494	1,225,400	494
2023-07-03	500	505	497	503	1,623,900	503
2023-06-30	492	499	491	494	1,904,800	494
2023-06-29	505	506	495	495	966,400	495
2023-06-28	490	501	484	501	1,929,100	501
2023-06-27	495	498	485	489	1,389,500	489
2023-06-26	505	507	494	494	1,947,300	494
2023-06-23	508	513	500	505	2,081,800	505
2023-06-22	509	526	506	508	2,257,700	508
2023-06-21	498	511	497	508	1,697,300	508
2023-06-20	511	512	499	503	1,695,600	503
2023-06-19	505	516	501	511	1,638,500	511
2023-06-16	509	510	502	509	3,132,500	509
2023-06-15	519	520	512	514	2,207,100	514
2023-06-14	523	528	518	524	1,909,900	524
2023-06-13	534	536	519	522	2,745,600	522
2023-06-12	508	531	505	527	4,414,300	527
2023-06-09	497	523	495	514	4,227,000	514
2023-06-08	495	510	490	497	3,781,100	497
2023-06-07	493	497	481	494	3,474,300	494
2023-06-06	496	498	488	494	3,321,800	494
2023-06-05	509	509	500	502	1,431,800	502
2023-06-02	497	504	493	500	1,808,300	500
2023-06-01	495	495	485	495	2,323,200	495
2023-05-31	505	509	495	500	3,034,000	500
2023-05-30	500	511	491	509	2,264,900	509
2023-05-29	489	501	488	500	1,742,600	500
2023-05-26	487	490	482	485	1,997,100	485
2023-05-25	492	496	485	487	2,391,300	487
2023-05-24	499	504	494	495	2,090,800	495
2023-05-23	514	515	499	501	2,943,400	501
2023-05-22	510	517	508	514	1,433,800	514
2023-05-19	516	524	508	511	2,430,800	511
2023-05-18	511	515	507	514	2,370,500	514
2023-05-17	514	519	506	508	3,035,600	508
2023-05-16	513	514	503	507	2,854,900	507
2023-05-15	516	521	511	516	2,812,300	516
2023-05-12	512	520	503	513	4,019,400	513
2023-05-11	523	528	504	509	5,666,300	509
2023-05-10	539	544	518	527	5,581,700	527
2023-05-09	524	546	514	536	14,131,200	536
2023-05-08	487	526	487	524	17,899,700	524
2023-05-02	471	475	456	465	6,798,100	465
2023-05-01	453	480	451	474	19,133,700	474
2023-04-28	411	467	400	461	35,793,600	461
2023-04-27	382	394	382	391	3,824,600	391
2023-04-26	382	388	382	386	2,208,000	386
2023-04-25	387	391	382	382	1,712,100	382
2023-04-24	388	390	382	387	2,493,000	387
2023-04-21	387	399	387	392	2,854,200	392
2023-04-20	385	390	381	389	1,807,300	389
2023-04-19	386	390	384	390	1,363,500	390
2023-04-18	390	391	383	383	1,456,000	383
2023-04-17	392	392	386	389	2,312,800	389
2023-04-14	386	389	384	385	1,335,400	385
2023-04-13	381	385	379	383	1,468,100	383
2023-04-12	380	385	379	379	1,082,500	379
2023-04-11	378	383	378	378	1,382,500	378
2023-04-10	373	377	373	375	885,600	375
2023-04-07	366	370	365	369	959,200	369
2023-04-06	369	374	365	366	1,894,000	366
2023-04-05	377	379	371	371	1,701,200	371
2023-04-04	386	387	380	382	1,548,700	382
2023-04-03	382	388	378	387	1,970,000	387
2023-03-31	385	390	379	381	2,302,300	381
2023-03-30	385	393	381	385	1,842,500	385
2023-03-29	388	392	386	392	2,248,400	392
2023-03-28	385	388	383	386	1,088,100	386
2023-03-27	382	387	382	384	1,300,300	384
2023-03-24	381	383	376	378	1,406,300	378
2023-03-23	370	384	368	384	2,220,100	384
2023-03-22	371	376	371	374	1,483,100	374
2023-03-20	362	369	361	366	2,401,500	366
2023-03-17	378	379	368	368	2,845,700	368
2023-03-16	380	384	372	376	3,590,400	376
2023-03-15	387	392	385	388	1,991,800	388
2023-03-14	385	387	374	381	3,980,900	381
2023-03-13	393	395	388	391	2,693,900	391
2023-03-10	404	405	400	401	2,254,900	401
2023-03-09	405	408	402	408	2,109,000	408
2023-03-08	402	408	401	408	1,781,100	408
2023-03-07	404	408	401	405	2,053,200	405
2023-03-06	408	412	403	404	2,253,400	404
2023-03-03	408	412	401	407	3,383,000	407
2023-03-02	415	422	405	405	4,809,900	405
2023-03-01	403	417	402	416	4,772,400	416
2023-02-28	401	407	399	402	3,162,400	402
2023-02-27	388	404	388	399	3,786,600	399
2023-02-24	393	397	387	389	2,563,700	389
2023-02-22	396	396	386	392	4,009,400	392
2023-02-21	386	393	385	388	2,653,100	388
2023-02-20	389	398	385	385	4,148,800	385
2023-02-17	380	390	375	389	4,705,200	389
2023-02-16	390	391	381	384	6,635,400	384
2023-02-15	395	399	393	395	1,864,200	395
2023-02-14	404	405	391	395	5,183,200	395
2023-02-13	403	408	401	404	2,366,100	404
2023-02-10	402	409	401	404	3,487,100	404
2023-02-09	409	412	401	401	5,226,800	401
2023-02-08	409	414	404	414	4,651,300	414
2023-02-07	400	418	400	410	7,171,200	410
2023-02-06	427	428	400	401	13,370,400	401
2023-02-03	390	428	383	421	22,832,000	421
2023-02-02	392	406	374	388	29,708,900	388
2023-02-01	364	371	358	368	5,871,300	368
2023-01-31	363	366	356	361	2,930,600	361
2023-01-30	370	372	363	363	3,220,400	363
2023-01-27	378	379	370	370	2,227,700	370
2023-01-26	376	380	368	375	2,275,900	375
2023-01-25	360	380	358	377	4,097,700	377
2023-01-24	366	367	363	365	1,231,100	365
2023-01-23	365	367	358	364	2,531,900	364
2023-01-20	353	357	349	357	1,709,000	357
2023-01-19	351	357	349	350	1,584,700	350
2023-01-18	350	359	345	358	2,924,900	358
2023-01-17	346	351	346	347	1,840,400	347
2023-01-16	352	354	343	343	2,529,900	343
2023-01-13	354	361	350	356	3,389,600	356
2023-01-12	349	356	347	355	2,426,900	355
2023-01-11	349	357	344	353	2,325,300	353
2023-01-10	356	357	342	348	4,240,600	348
2023-01-06	344	354	342	350	2,779,500	350
2023-01-05	359	359	347	347	6,073,200	347
2023-01-04	367	367	357	359	2,859,000	359

分割・併合履歴： [2010-07-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6632 (株)JVCケンウッド の時系列データ [2023年度]

6632 (株)JVCケンウッドの時系列データ [2023年度]