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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
