9274 KPPグループホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 680 | 689 | 679 | 679 | 162,900 | 679 |
| 2024-11-20 | 682 | 696 | 682 | 683 | 251,200 | 683 |
| 2024-11-19 | 690 | 696 | 688 | 689 | 208,300 | 689 |
| 2024-11-18 | 679 | 691 | 677 | 689 | 166,800 | 689 |
| 2024-11-15 | 678 | 691 | 677 | 685 | 297,700 | 685 |
| 2024-11-14 | 671 | 678 | 665 | 670 | 431,400 | 670 |
| 2024-11-13 | 656 | 659 | 650 | 651 | 186,400 | 651 |
| 2024-11-12 | 656 | 661 | 653 | 653 | 171,600 | 653 |
| 2024-11-11 | 660 | 662 | 649 | 649 | 177,500 | 649 |
| 2024-11-08 | 676 | 678 | 659 | 660 | 182,600 | 660 |
| 2024-11-07 | 666 | 679 | 666 | 678 | 258,000 | 678 |
| 2024-11-06 | 659 | 669 | 656 | 661 | 233,300 | 661 |
| 2024-11-05 | 651 | 655 | 645 | 649 | 144,500 | 649 |
| 2024-11-01 | 657 | 657 | 646 | 646 | 196,300 | 646 |
| 2024-10-31 | 664 | 668 | 657 | 660 | 249,300 | 660 |
| 2024-10-30 | 654 | 666 | 654 | 664 | 1,173,300 | 664 |
| 2024-10-29 | 660 | 662 | 654 | 659 | 208,200 | 659 |
| 2024-10-28 | 652 | 662 | 649 | 658 | 169,300 | 658 |
| 2024-10-25 | 653 | 662 | 642 | 649 | 215,800 | 649 |
| 2024-10-24 | 656 | 663 | 649 | 654 | 310,300 | 654 |
| 2024-10-23 | 665 | 670 | 659 | 659 | 303,400 | 659 |
| 2024-10-22 | 683 | 688 | 665 | 671 | 245,600 | 671 |
| 2024-10-21 | 685 | 692 | 681 | 687 | 168,800 | 687 |
| 2024-10-18 | 686 | 689 | 678 | 680 | 108,800 | 680 |
| 2024-10-17 | 684 | 689 | 682 | 686 | 150,400 | 686 |
| 2024-10-16 | 694 | 699 | 682 | 684 | 208,200 | 684 |
| 2024-10-15 | 698 | 698 | 686 | 695 | 217,100 | 695 |
| 2024-10-11 | 695 | 695 | 688 | 691 | 168,200 | 691 |
| 2024-10-10 | 693 | 698 | 685 | 693 | 172,900 | 693 |
| 2024-10-09 | 701 | 707 | 686 | 691 | 224,600 | 691 |
| 2024-10-08 | 705 | 711 | 697 | 703 | 205,300 | 703 |
| 2024-10-07 | 711 | 714 | 705 | 709 | 169,600 | 709 |
| 2024-10-04 | 686 | 704 | 686 | 703 | 192,100 | 703 |
| 2024-10-03 | 695 | 697 | 685 | 686 | 137,100 | 686 |
| 2024-10-02 | 682 | 690 | 676 | 680 | 185,800 | 680 |
| 2024-10-01 | 682 | 691 | 677 | 684 | 185,300 | 684 |
| 2024-09-30 | 669 | 678 | 665 | 674 | 147,400 | 674 |
| 2024-09-27 | 691 | 694 | 681 | 692 | 167,400 | 692 |
| 2024-09-26 | 687 | 697 | 681 | 697 | 235,100 | 697 |
| 2024-09-25 | 687 | 687 | 677 | 680 | 143,800 | 680 |
| 2024-09-24 | 690 | 690 | 676 | 683 | 148,300 | 683 |
| 2024-09-20 | 687 | 694 | 682 | 685 | 257,300 | 685 |
| 2024-09-19 | 678 | 687 | 674 | 680 | 118,400 | 680 |
| 2024-09-18 | 667 | 675 | 664 | 673 | 144,700 | 673 |
| 2024-09-17 | 668 | 668 | 653 | 664 | 157,500 | 664 |
| 2024-09-13 | 664 | 669 | 655 | 655 | 152,800 | 655 |
| 2024-09-12 | 663 | 670 | 661 | 664 | 169,900 | 664 |
| 2024-09-11 | 668 | 668 | 647 | 648 | 194,600 | 648 |
| 2024-09-10 | 674 | 677 | 668 | 669 | 129,200 | 669 |
| 2024-09-09 | 664 | 674 | 655 | 672 | 206,800 | 672 |
| 2024-09-06 | 681 | 683 | 668 | 672 | 165,000 | 672 |
| 2024-09-05 | 675 | 688 | 672 | 680 | 149,200 | 680 |
| 2024-09-04 | 678 | 692 | 675 | 682 | 214,400 | 682 |
| 2024-09-03 | 700 | 706 | 698 | 698 | 108,700 | 698 |
| 2024-09-02 | 704 | 707 | 685 | 697 | 175,600 | 697 |
| 2024-08-30 | 685 | 702 | 683 | 699 | 218,400 | 699 |
| 2024-08-29 | 674 | 685 | 673 | 681 | 150,500 | 681 |
| 2024-08-28 | 679 | 680 | 670 | 672 | 140,400 | 672 |
| 2024-08-27 | 673 | 681 | 670 | 681 | 122,800 | 681 |
| 2024-08-26 | 677 | 679 | 668 | 668 | 188,600 | 668 |
| 2024-08-23 | 681 | 683 | 671 | 676 | 175,100 | 676 |
| 2024-08-22 | 683 | 685 | 677 | 682 | 148,700 | 682 |
| 2024-08-21 | 687 | 688 | 678 | 683 | 114,800 | 683 |
| 2024-08-20 | 681 | 696 | 681 | 688 | 164,100 | 688 |
| 2024-08-19 | 680 | 685 | 668 | 671 | 233,300 | 671 |
| 2024-08-16 | 665 | 687 | 660 | 683 | 261,500 | 683 |
| 2024-08-15 | 648 | 659 | 642 | 655 | 209,100 | 655 |
| 2024-08-14 | 646 | 659 | 640 | 648 | 190,000 | 648 |
| 2024-08-13 | 624 | 643 | 614 | 643 | 363,800 | 643 |
| 2024-08-09 | 626 | 633 | 607 | 620 | 430,500 | 620 |
| 2024-08-08 | 626 | 638 | 616 | 616 | 290,700 | 616 |
| 2024-08-07 | 609 | 649 | 602 | 637 | 447,500 | 637 |
| 2024-08-06 | 606 | 627 | 598 | 619 | 501,600 | 619 |
| 2024-08-05 | 631 | 631 | 571 | 571 | 508,800 | 571 |
| 2024-08-02 | 708 | 708 | 671 | 671 | 415,000 | 671 |
| 2024-08-01 | 748 | 754 | 730 | 738 | 216,400 | 738 |
| 2024-07-31 | 721 | 749 | 721 | 747 | 166,900 | 747 |
| 2024-07-30 | 737 | 737 | 727 | 730 | 114,100 | 730 |
| 2024-07-29 | 729 | 740 | 722 | 739 | 164,600 | 739 |
| 2024-07-26 | 720 | 729 | 711 | 721 | 125,300 | 721 |
| 2024-07-25 | 729 | 736 | 716 | 721 | 332,800 | 721 |
| 2024-07-24 | 744 | 754 | 739 | 739 | 201,700 | 739 |
| 2024-07-23 | 748 | 759 | 740 | 742 | 133,500 | 742 |
| 2024-07-22 | 765 | 765 | 739 | 745 | 196,700 | 745 |
| 2024-07-19 | 772 | 772 | 756 | 764 | 151,700 | 764 |
| 2024-07-18 | 770 | 784 | 768 | 772 | 103,500 | 772 |
| 2024-07-17 | 770 | 778 | 767 | 775 | 118,300 | 775 |
| 2024-07-16 | 781 | 784 | 768 | 768 | 138,500 | 768 |
| 2024-07-12 | 762 | 773 | 755 | 770 | 193,400 | 770 |
| 2024-07-11 | 758 | 765 | 749 | 765 | 134,500 | 765 |
| 2024-07-10 | 753 | 755 | 744 | 746 | 254,700 | 746 |
| 2024-07-09 | 756 | 764 | 753 | 758 | 235,300 | 758 |
| 2024-07-08 | 762 | 764 | 752 | 752 | 233,200 | 752 |
| 2024-07-05 | 778 | 781 | 762 | 762 | 192,900 | 762 |
| 2024-07-04 | 790 | 790 | 779 | 780 | 225,200 | 780 |
| 2024-07-03 | 799 | 799 | 782 | 784 | 294,100 | 784 |
| 2024-07-02 | 801 | 810 | 792 | 800 | 230,000 | 800 |
| 2024-07-01 | 810 | 817 | 801 | 801 | 189,300 | 801 |
| 2024-06-28 | 829 | 829 | 803 | 810 | 212,500 | 810 |
| 2024-06-27 | 827 | 833 | 818 | 830 | 92,500 | 830 |
| 2024-06-26 | 817 | 829 | 815 | 827 | 126,100 | 827 |
| 2024-06-25 | 802 | 821 | 800 | 814 | 139,400 | 814 |
| 2024-06-24 | 803 | 805 | 791 | 800 | 150,800 | 800 |
| 2024-06-21 | 823 | 829 | 795 | 802 | 360,800 | 802 |
| 2024-06-20 | 812 | 829 | 809 | 817 | 271,000 | 817 |
| 2024-06-19 | 810 | 819 | 810 | 819 | 141,200 | 819 |
| 2024-06-18 | 805 | 814 | 798 | 809 | 149,000 | 809 |
| 2024-06-17 | 826 | 826 | 792 | 797 | 265,500 | 797 |
| 2024-06-14 | 811 | 838 | 809 | 834 | 209,900 | 834 |
| 2024-06-13 | 820 | 835 | 809 | 809 | 163,500 | 809 |
| 2024-06-12 | 811 | 820 | 805 | 818 | 109,000 | 818 |
| 2024-06-11 | 825 | 828 | 811 | 811 | 112,000 | 811 |
| 2024-06-10 | 800 | 823 | 800 | 822 | 123,200 | 822 |
| 2024-06-07 | 808 | 808 | 794 | 802 | 303,700 | 802 |
| 2024-06-06 | 814 | 818 | 800 | 809 | 145,900 | 809 |
| 2024-06-05 | 825 | 829 | 806 | 806 | 143,500 | 806 |
| 2024-06-04 | 826 | 838 | 824 | 834 | 134,500 | 834 |
| 2024-06-03 | 832 | 845 | 828 | 832 | 166,000 | 832 |
| 2024-05-31 | 814 | 829 | 803 | 825 | 185,500 | 825 |
| 2024-05-30 | 798 | 811 | 788 | 809 | 245,200 | 809 |
| 2024-05-29 | 833 | 834 | 807 | 810 | 199,600 | 810 |
| 2024-05-28 | 846 | 849 | 826 | 833 | 175,600 | 833 |
| 2024-05-27 | 845 | 857 | 841 | 845 | 202,800 | 845 |
| 2024-05-24 | 811 | 844 | 809 | 844 | 284,600 | 844 |
| 2024-05-23 | 819 | 830 | 804 | 826 | 173,100 | 826 |
| 2024-05-22 | 826 | 828 | 814 | 818 | 238,100 | 818 |
| 2024-05-21 | 823 | 839 | 818 | 823 | 258,100 | 823 |
| 2024-05-20 | 804 | 823 | 802 | 815 | 321,000 | 815 |
| 2024-05-17 | 798 | 814 | 795 | 803 | 293,700 | 803 |
| 2024-05-16 | 806 | 810 | 791 | 803 | 438,600 | 803 |
| 2024-05-15 | 748 | 805 | 748 | 794 | 1,242,900 | 794 |
| 2024-05-14 | 732 | 732 | 711 | 714 | 311,400 | 714 |
| 2024-05-13 | 741 | 741 | 720 | 732 | 144,600 | 732 |
| 2024-05-10 | 744 | 751 | 740 | 745 | 126,500 | 745 |
| 2024-05-09 | 735 | 743 | 733 | 743 | 94,900 | 743 |
| 2024-05-08 | 743 | 746 | 732 | 734 | 212,700 | 734 |
| 2024-05-07 | 742 | 749 | 741 | 749 | 138,200 | 749 |
| 2024-05-02 | 747 | 752 | 741 | 742 | 81,800 | 742 |
| 2024-05-01 | 748 | 757 | 744 | 747 | 167,800 | 747 |
| 2024-04-30 | 730 | 745 | 727 | 745 | 239,400 | 745 |
| 2024-04-26 | 717 | 723 | 706 | 722 | 130,700 | 722 |
| 2024-04-25 | 731 | 733 | 718 | 720 | 77,000 | 720 |
| 2024-04-24 | 723 | 735 | 723 | 729 | 136,000 | 729 |
| 2024-04-23 | 729 | 729 | 718 | 723 | 73,600 | 723 |
| 2024-04-22 | 722 | 729 | 709 | 726 | 162,100 | 726 |
| 2024-04-19 | 731 | 731 | 702 | 709 | 233,100 | 709 |
| 2024-04-18 | 735 | 740 | 730 | 731 | 102,800 | 731 |
| 2024-04-17 | 735 | 748 | 725 | 734 | 245,000 | 734 |
| 2024-04-16 | 765 | 774 | 742 | 748 | 295,700 | 748 |
| 2024-04-15 | 753 | 773 | 752 | 769 | 233,700 | 769 |
| 2024-04-12 | 766 | 768 | 758 | 760 | 126,300 | 760 |
| 2024-04-11 | 760 | 767 | 757 | 764 | 151,000 | 764 |
| 2024-04-10 | 762 | 769 | 757 | 764 | 219,900 | 764 |
| 2024-04-09 | 726 | 762 | 724 | 759 | 586,000 | 759 |
| 2024-04-08 | 722 | 728 | 718 | 723 | 155,900 | 723 |
| 2024-04-05 | 719 | 728 | 714 | 720 | 137,000 | 720 |
| 2024-04-04 | 730 | 732 | 723 | 724 | 149,800 | 724 |
| 2024-04-03 | 708 | 728 | 708 | 721 | 196,600 | 721 |
| 2024-04-02 | 727 | 731 | 710 | 717 | 225,200 | 717 |
| 2024-04-01 | 742 | 742 | 727 | 728 | 184,500 | 728 |
| 2024-03-29 | 740 | 744 | 735 | 742 | 124,400 | 742 |
| 2024-03-28 | 732 | 749 | 730 | 741 | 329,300 | 741 |
| 2024-03-27 | 739 | 742 | 727 | 729 | 199,700 | 729 |
| 2024-03-26 | 730 | 737 | 725 | 730 | 139,000 | 730 |
| 2024-03-25 | 752 | 752 | 731 | 734 | 255,400 | 734 |
| 2024-03-22 | 751 | 757 | 746 | 754 | 323,900 | 754 |
| 2024-03-21 | 737 | 748 | 730 | 743 | 491,900 | 743 |
| 2024-03-19 | 720 | 738 | 714 | 732 | 333,800 | 732 |
| 2024-03-18 | 698 | 719 | 698 | 718 | 395,400 | 718 |
| 2024-03-15 | 689 | 698 | 687 | 695 | 265,700 | 695 |
| 2024-03-14 | 683 | 695 | 680 | 695 | 218,500 | 695 |
| 2024-03-13 | 689 | 694 | 675 | 680 | 213,200 | 680 |
| 2024-03-12 | 675 | 686 | 666 | 685 | 300,400 | 685 |
| 2024-03-11 | 693 | 697 | 673 | 683 | 298,300 | 683 |
| 2024-03-08 | 679 | 698 | 671 | 694 | 342,100 | 694 |
| 2024-03-07 | 688 | 695 | 675 | 676 | 368,200 | 676 |
| 2024-03-06 | 670 | 688 | 668 | 685 | 323,900 | 685 |
| 2024-03-05 | 657 | 678 | 655 | 677 | 501,200 | 677 |
| 2024-03-04 | 657 | 657 | 644 | 653 | 340,000 | 653 |
| 2024-03-01 | 649 | 656 | 647 | 647 | 287,400 | 647 |
| 2024-02-29 | 641 | 651 | 638 | 646 | 320,800 | 646 |
| 2024-02-28 | 635 | 642 | 632 | 633 | 250,600 | 633 |
| 2024-02-27 | 630 | 639 | 627 | 635 | 333,200 | 635 |
| 2024-02-26 | 625 | 630 | 620 | 630 | 957,000 | 630 |
| 2024-02-22 | 633 | 639 | 625 | 626 | 649,500 | 626 |
| 2024-02-21 | 630 | 634 | 625 | 627 | 257,700 | 627 |
| 2024-02-20 | 632 | 639 | 629 | 632 | 280,600 | 632 |
| 2024-02-19 | 624 | 637 | 621 | 632 | 340,500 | 632 |
| 2024-02-16 | 628 | 634 | 621 | 624 | 508,400 | 624 |
| 2024-02-15 | 666 | 683 | 621 | 624 | 1,100,700 | 624 |
| 2024-02-14 | 720 | 720 | 683 | 686 | 736,800 | 686 |
| 2024-02-13 | 718 | 727 | 715 | 725 | 470,900 | 725 |
| 2024-02-09 | 709 | 717 | 707 | 714 | 274,000 | 714 |
| 2024-02-08 | 719 | 722 | 707 | 711 | 275,900 | 711 |
| 2024-02-07 | 714 | 721 | 711 | 718 | 246,200 | 718 |
| 2024-02-06 | 723 | 726 | 714 | 715 | 227,400 | 715 |
| 2024-02-05 | 720 | 728 | 716 | 723 | 267,100 | 723 |
| 2024-02-02 | 721 | 722 | 715 | 715 | 229,500 | 715 |
| 2024-02-01 | 729 | 731 | 722 | 722 | 194,400 | 722 |
| 2024-01-31 | 725 | 733 | 723 | 733 | 245,800 | 733 |
| 2024-01-30 | 731 | 734 | 725 | 727 | 176,900 | 727 |
| 2024-01-29 | 724 | 732 | 722 | 728 | 390,500 | 728 |
| 2024-01-26 | 700 | 735 | 699 | 725 | 888,100 | 725 |
| 2024-01-25 | 685 | 699 | 685 | 699 | 457,600 | 699 |
| 2024-01-24 | 688 | 693 | 680 | 685 | 314,700 | 685 |
| 2024-01-23 | 695 | 698 | 679 | 686 | 957,000 | 686 |
| 2024-01-22 | 685 | 699 | 684 | 693 | 809,200 | 693 |
| 2024-01-19 | 688 | 690 | 682 | 685 | 316,900 | 685 |
| 2024-01-18 | 677 | 694 | 676 | 683 | 429,000 | 683 |
| 2024-01-17 | 687 | 693 | 677 | 677 | 348,300 | 677 |
| 2024-01-16 | 699 | 699 | 687 | 688 | 260,400 | 688 |
| 2024-01-15 | 691 | 698 | 687 | 697 | 318,300 | 697 |
| 2024-01-12 | 697 | 699 | 687 | 688 | 258,400 | 688 |
| 2024-01-11 | 697 | 702 | 692 | 692 | 199,900 | 692 |
| 2024-01-10 | 698 | 699 | 693 | 693 | 246,600 | 693 |
| 2024-01-09 | 700 | 702 | 693 | 697 | 215,900 | 697 |
| 2024-01-05 | 698 | 703 | 696 | 698 | 184,300 | 698 |
| 2024-01-04 | 683 | 697 | 674 | 696 | 296,900 | 696 |
分割・併合履歴 ： なし
