9274 KPPグループホールディングス(株) 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 | 626 | 632 | 588 | 603 | 722,000 | 603 |
| 2025-04-03 | 648 | 658 | 642 | 646 | 431,900 | 646 |
| 2025-04-02 | 671 | 677 | 667 | 675 | 516,000 | 675 |
| 2025-04-01 | 661 | 672 | 658 | 668 | 392,500 | 668 |
| 2025-03-31 | 658 | 660 | 647 | 654 | 381,600 | 654 |
| 2025-03-28 | 672 | 681 | 670 | 671 | 572,600 | 671 |
| 2025-03-27 | 685 | 696 | 682 | 694 | 558,700 | 694 |
| 2025-03-26 | 686 | 690 | 678 | 688 | 520,300 | 688 |
| 2025-03-25 | 694 | 695 | 684 | 690 | 301,600 | 690 |
| 2025-03-24 | 694 | 694 | 682 | 685 | 441,600 | 685 |
| 2025-03-21 | 695 | 699 | 689 | 689 | 387,700 | 689 |
| 2025-03-19 | 695 | 700 | 693 | 694 | 247,500 | 694 |
| 2025-03-18 | 697 | 702 | 692 | 695 | 298,400 | 695 |
| 2025-03-17 | 683 | 692 | 682 | 690 | 293,800 | 690 |
| 2025-03-14 | 673 | 677 | 670 | 675 | 226,200 | 675 |
| 2025-03-13 | 674 | 680 | 673 | 677 | 220,300 | 677 |
| 2025-03-12 | 666 | 674 | 660 | 672 | 303,600 | 672 |
| 2025-03-11 | 660 | 663 | 647 | 663 | 592,200 | 663 |
| 2025-03-10 | 680 | 682 | 665 | 665 | 457,500 | 665 |
| 2025-03-07 | 674 | 676 | 666 | 673 | 397,200 | 673 |
| 2025-03-06 | 684 | 691 | 678 | 683 | 495,800 | 683 |
| 2025-03-05 | 674 | 679 | 669 | 677 | 251,300 | 677 |
| 2025-03-04 | 676 | 678 | 665 | 674 | 411,300 | 674 |
| 2025-03-03 | 678 | 684 | 675 | 684 | 356,300 | 684 |
| 2025-02-28 | 670 | 676 | 662 | 669 | 429,300 | 669 |
| 2025-02-27 | 671 | 678 | 670 | 677 | 391,400 | 677 |
| 2025-02-26 | 674 | 679 | 664 | 671 | 330,300 | 671 |
| 2025-02-25 | 675 | 684 | 668 | 675 | 312,100 | 675 |
| 2025-02-21 | 681 | 684 | 673 | 678 | 308,900 | 678 |
| 2025-02-20 | 691 | 698 | 679 | 684 | 281,800 | 684 |
| 2025-02-19 | 700 | 714 | 686 | 690 | 522,700 | 690 |
| 2025-02-18 | 699 | 704 | 694 | 698 | 273,700 | 698 |
| 2025-02-17 | 709 | 718 | 695 | 698 | 701,600 | 698 |
| 2025-02-14 | 680 | 694 | 665 | 684 | 1,092,600 | 684 |
| 2025-02-13 | 645 | 652 | 641 | 650 | 132,400 | 650 |
| 2025-02-12 | 640 | 645 | 636 | 641 | 139,700 | 641 |
| 2025-02-10 | 643 | 644 | 638 | 641 | 129,400 | 641 |
| 2025-02-07 | 647 | 648 | 638 | 643 | 163,000 | 643 |
| 2025-02-06 | 642 | 645 | 640 | 644 | 126,200 | 644 |
| 2025-02-05 | 643 | 645 | 634 | 636 | 230,600 | 636 |
| 2025-02-04 | 656 | 659 | 645 | 645 | 130,700 | 645 |
| 2025-02-03 | 660 | 660 | 649 | 652 | 268,100 | 652 |
| 2025-01-31 | 664 | 670 | 662 | 669 | 293,400 | 669 |
| 2025-01-30 | 666 | 669 | 661 | 669 | 189,400 | 669 |
| 2025-01-29 | 655 | 667 | 655 | 664 | 309,800 | 664 |
| 2025-01-28 | 654 | 660 | 653 | 655 | 176,800 | 655 |
| 2025-01-27 | 657 | 662 | 655 | 657 | 187,400 | 657 |
| 2025-01-24 | 658 | 662 | 654 | 657 | 196,200 | 657 |
| 2025-01-23 | 663 | 664 | 655 | 655 | 204,000 | 655 |
| 2025-01-22 | 659 | 668 | 658 | 663 | 248,900 | 663 |
| 2025-01-21 | 659 | 662 | 654 | 656 | 291,100 | 656 |
| 2025-01-20 | 632 | 655 | 632 | 652 | 735,100 | 652 |
| 2025-01-17 | 627 | 631 | 622 | 631 | 475,800 | 631 |
| 2025-01-16 | 632 | 635 | 628 | 630 | 200,900 | 630 |
| 2025-01-15 | 629 | 631 | 625 | 628 | 198,100 | 628 |
| 2025-01-14 | 629 | 636 | 623 | 626 | 287,800 | 626 |
| 2025-01-10 | 629 | 637 | 628 | 632 | 157,700 | 632 |
| 2025-01-09 | 642 | 642 | 630 | 630 | 218,700 | 630 |
| 2025-01-08 | 645 | 648 | 641 | 642 | 133,600 | 642 |
| 2025-01-07 | 645 | 649 | 639 | 647 | 185,100 | 647 |
| 2025-01-06 | 647 | 652 | 641 | 645 | 242,500 | 645 |
分割・併合履歴 ： なし