9274 KPPグループホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	323	327	320	327	296,000	327
2021-12-29	319	330	319	325	677,500	325
2021-12-28	317	319	314	319	457,000	319
2021-12-27	315	317	308	313	402,600	313
2021-12-24	307	318	307	314	675,400	314
2021-12-23	300	307	298	307	729,800	307
2021-12-22	291	299	291	297	593,100	297
2021-12-21	289	293	285	291	483,300	291
2021-12-20	292	292	284	287	1,050,700	287
2021-12-17	297	300	292	295	409,900	295
2021-12-16	298	299	294	297	398,700	297
2021-12-15	291	295	290	293	274,900	293
2021-12-14	294	298	291	294	608,000	294
2021-12-13	303	303	294	295	394,900	295
2021-12-10	298	301	294	299	612,900	299
2021-12-09	309	311	297	299	1,278,300	299
2021-12-08	320	320	306	310	1,021,600	310
2021-12-07	310	320	309	320	1,254,900	320
2021-12-06	303	311	301	309	3,872,300	309
2021-12-03	301	306	294	304	1,086,900	304
2021-12-02	308	310	290	296	2,225,900	296
2021-12-01	312	313	309	309	4,308,800	309
2021-11-30	323	328	310	311	4,167,600	311
2021-11-29	323	330	312	319	2,653,100	319
2021-11-26	341	343	327	334	1,483,900	334
2021-11-25	353	359	344	345	1,482,400	345
2021-11-24	359	363	352	357	2,072,700	357
2021-11-22	390	393	360	362	3,079,300	362
2021-11-19	442	448	428	437	362,000	437
2021-11-18	461	474	440	444	665,700	444
2021-11-17	452	464	449	462	349,700	462
2021-11-16	462	469	447	451	766,700	451
2021-11-15	415	465	411	461	1,889,900	461
2021-11-12	395	404	386	391	349,400	391
2021-11-11	399	401	393	397	149,000	397
2021-11-10	396	405	379	399	382,500	399
2021-11-09	403	411	395	401	258,400	401
2021-11-08	400	414	394	407	498,800	407
2021-11-05	398	398	383	392	371,200	392
2021-11-04	386	409	382	409	523,400	409
2021-11-02	376	387	375	382	243,700	382
2021-11-01	372	378	371	375	181,800	375
2021-10-29	366	370	360	370	120,300	370
2021-10-28	359	369	354	368	251,000	368
2021-10-27	367	367	359	360	100,400	360
2021-10-26	366	369	360	369	113,500	369
2021-10-25	360	370	360	363	82,100	363
2021-10-22	360	368	357	364	87,900	364
2021-10-21	371	371	360	360	87,300	360
2021-10-20	377	377	367	368	115,400	368
2021-10-19	377	383	374	376	119,800	376
2021-10-18	370	378	370	377	182,200	377
2021-10-15	360	370	359	369	218,200	369
2021-10-14	348	359	345	356	195,400	356
2021-10-13	364	364	350	352	278,500	352
2021-10-12	370	375	366	367	127,100	367
2021-10-11	370	377	366	372	163,800	372
2021-10-08	371	384	371	372	407,300	372
2021-10-07	360	371	353	365	583,500	365
2021-10-06	350	358	344	356	557,400	356
2021-10-05	383	386	334	350	1,787,100	350
2021-10-04	386	400	382	393	508,700	393
2021-10-01	382	393	378	382	306,100	382
2021-09-30	386	392	374	387	541,400	387
2021-09-29	370	408	366	394	1,082,000	394
2021-09-28	408	411	380	382	1,634,000	382
2021-09-27	407	428	401	416	2,982,900	416
2021-09-24	359	407	358	397	3,850,500	397
2021-09-22	350	350	337	341	201,800	341
2021-09-21	346	355	342	352	228,200	352
2021-09-17	347	357	344	357	230,500	357
2021-09-16	361	361	336	349	493,300	349
2021-09-15	364	366	356	364	216,400	364
2021-09-14	372	372	365	370	197,500	370
2021-09-13	366	372	361	372	207,400	372
2021-09-10	360	371	360	371	279,700	371
2021-09-09	365	365	355	360	181,900	360
2021-09-08	371	372	363	364	193,500	364
2021-09-07	375	375	366	372	216,600	372
2021-09-06	365	373	365	373	252,200	373
2021-09-03	361	364	359	363	207,000	363
2021-09-02	364	365	354	363	312,500	363
2021-09-01	361	367	357	367	323,900	367
2021-08-31	355	375	351	366	613,100	366
2021-08-30	362	371	355	357	594,600	357
2021-08-27	340	352	331	351	378,000	351
2021-08-26	340	348	329	343	492,200	343
2021-08-25	325	337	322	337	430,900	337
2021-08-24	309	345	309	329	1,230,000	329
2021-08-23	296	314	294	310	616,900	310
2021-08-20	318	322	287	296	1,585,000	296
2021-08-19	335	348	320	321	1,240,900	321
2021-08-18	342	349	315	327	1,281,900	327
2021-08-17	359	376	338	350	1,940,700	350
2021-08-16	337	362	325	362	1,934,000	362
2021-08-13	353	356	319	329	3,249,800	329
2021-08-12	346	346	341	346	2,245,700	346
2021-08-11	268	268	263	266	116,000	266
2021-08-10	260	266	257	258	79,600	258
2021-08-06	260	260	256	258	22,400	258
2021-08-05	258	261	258	260	11,900	260
2021-08-04	261	261	257	258	15,900	258
2021-08-03	262	262	259	259	10,000	259
2021-08-02	258	262	256	262	58,300	262
2021-07-30	263	263	257	257	39,200	257
2021-07-29	259	265	258	265	32,100	265
2021-07-28	262	262	254	259	41,500	259
2021-07-27	263	264	260	263	33,300	263
2021-07-26	262	262	260	262	15,400	262
2021-07-21	258	260	255	259	24,100	259
2021-07-20	259	261	258	258	25,500	258
2021-07-19	260	263	260	260	55,300	260
2021-07-16	260	265	260	261	36,000	261
2021-07-15	261	263	258	261	44,700	261
2021-07-14	261	264	261	261	23,200	261
2021-07-13	257	262	257	262	33,900	262
2021-07-12	258	262	256	259	60,700	259
2021-07-09	253	258	253	255	60,500	255
2021-07-08	255	261	254	254	75,700	254
2021-07-07	257	259	255	255	30,000	255
2021-07-06	262	262	257	257	21,900	257
2021-07-05	260	262	259	260	33,500	260
2021-07-02	255	262	254	261	60,600	261
2021-07-01	260	263	257	258	238,100	258
2021-06-30	254	257	253	257	75,200	257
2021-06-29	253	255	252	254	46,300	254
2021-06-28	253	254	251	254	42,600	254
2021-06-25	253	255	249	252	40,800	252
2021-06-24	251	252	250	250	13,900	250
2021-06-23	252	253	251	252	9,000	252
2021-06-22	248	254	247	252	52,000	252
2021-06-21	250	251	240	243	115,000	243
2021-06-18	254	255	251	251	36,000	251
2021-06-17	254	254	252	252	16,700	252
2021-06-16	253	254	252	254	26,400	254
2021-06-15	250	252	250	252	23,100	252
2021-06-14	253	253	246	250	36,200	250
2021-06-11	250	253	250	251	53,900	251
2021-06-10	252	254	251	252	16,500	252
2021-06-09	251	255	251	253	14,300	253
2021-06-08	253	254	250	252	33,800	252
2021-06-07	253	255	252	253	23,100	253
2021-06-04	255	257	251	252	52,000	252
2021-06-03	257	275	250	257	512,800	257
2021-06-02	246	250	246	250	16,400	250
2021-06-01	251	251	247	247	25,600	247
2021-05-31	250	250	247	247	26,800	247
2021-05-28	244	250	244	250	32,200	250
2021-05-27	246	247	242	242	35,000	242
2021-05-26	250	251	246	246	53,600	246
2021-05-25	251	252	251	251	15,700	251
2021-05-24	251	253	251	252	21,800	252
2021-05-21	250	253	250	251	13,400	251
2021-05-20	249	254	249	251	40,100	251
2021-05-19	247	251	247	249	30,700	249
2021-05-18	248	251	247	250	38,000	250
2021-05-17	248	252	244	248	106,000	248
2021-05-14	242	244	241	242	36,900	242
2021-05-13	239	242	238	238	27,400	238
2021-05-12	244	244	238	238	70,100	238
2021-05-11	246	248	244	244	28,100	244
2021-05-10	244	248	244	247	20,200	247
2021-05-07	242	245	242	243	23,600	243
2021-05-06	247	247	240	240	57,000	240
2021-04-30	243	245	241	242	36,400	242
2021-04-28	243	247	243	243	40,500	243
2021-04-27	240	250	240	243	75,600	243
2021-04-26	241	242	239	239	33,500	239
2021-04-23	239	241	238	238	23,700	238
2021-04-22	240	242	238	240	29,700	240
2021-04-21	241	242	237	237	67,000	237
2021-04-20	245	246	242	242	49,400	242
2021-04-19	245	249	244	246	26,400	246
2021-04-16	246	246	244	245	15,400	245
2021-04-15	244	246	243	245	36,800	245
2021-04-14	247	247	244	245	20,300	245
2021-04-13	247	248	245	245	18,300	245
2021-04-12	248	248	240	246	64,100	246
2021-04-09	246	250	246	247	35,500	247
2021-04-08	257	257	247	247	64,600	247
2021-04-07	250	257	250	257	31,200	257
2021-04-06	257	257	250	250	44,800	250
2021-04-05	254	257	253	257	37,400	257
2021-04-02	252	254	250	253	29,800	253
2021-04-01	255	257	251	251	65,700	251
2021-03-31	257	261	255	255	68,000	255
2021-03-30	262	265	257	260	100,900	260
2021-03-29	274	274	268	274	139,600	274
2021-03-26	268	272	266	272	54,400	272
2021-03-25	264	270	264	268	62,700	268
2021-03-24	271	271	261	264	119,700	264
2021-03-23	274	276	272	272	63,500	272
2021-03-22	279	279	272	275	78,100	275
2021-03-19	272	279	271	278	109,300	278
2021-03-18	275	275	267	275	98,700	275
2021-03-17	263	276	260	276	102,400	276
2021-03-16	260	263	256	263	72,300	263
2021-03-15	259	262	257	260	57,300	260
2021-03-12	261	261	255	259	74,800	259
2021-03-11	255	261	254	261	66,000	261
2021-03-10	255	258	253	256	50,400	256
2021-03-09	253	255	250	255	61,500	255
2021-03-08	251	252	249	252	49,900	252
2021-03-05	247	249	243	249	55,300	249
2021-03-04	249	250	243	247	52,800	247
2021-03-03	246	249	245	249	29,800	249
2021-03-02	248	248	245	246	38,500	246
2021-03-01	248	249	245	249	48,500	249
2021-02-26	242	248	241	242	67,200	242
2021-02-25	247	247	241	242	45,600	242
2021-02-24	246	247	242	243	50,000	243
2021-02-22	245	246	242	244	21,200	244
2021-02-19	243	245	240	244	59,600	244
2021-02-18	246	246	243	244	47,500	244
2021-02-17	245	247	243	245	50,200	245
2021-02-16	248	251	241	247	69,500	247
2021-02-15	253	262	242	248	152,800	248
2021-02-12	250	252	247	249	60,000	249
2021-02-10	249	249	246	249	30,100	249
2021-02-09	246	249	243	249	52,500	249
2021-02-08	244	250	241	246	133,100	246
2021-02-05	243	246	242	244	51,200	244
2021-02-04	243	244	238	241	48,900	241
2021-02-03	243	245	241	242	50,500	242
2021-02-02	243	244	240	242	42,400	242
2021-02-01	243	246	243	243	39,000	243
2021-01-29	242	246	239	243	70,600	243
2021-01-28	236	241	235	240	250,400	240
2021-01-27	235	241	234	237	135,900	237
2021-01-26	235	236	233	233	214,700	233
2021-01-25	239	241	237	240	41,600	240
2021-01-22	241	241	238	238	30,200	238
2021-01-21	239	241	236	241	42,100	241
2021-01-20	240	241	239	239	32,900	239
2021-01-19	240	242	240	240	31,300	240
2021-01-18	239	242	238	240	24,600	240
2021-01-15	245	245	239	239	55,100	239
2021-01-14	243	244	240	244	44,300	244
2021-01-13	240	243	239	243	32,700	243
2021-01-12	247	250	238	238	55,500	238
2021-01-08	241	249	235	249	91,000	249
2021-01-07	234	237	233	237	45,900	237
2021-01-06	230	233	230	231	24,700	231
2021-01-05	235	237	231	231	38,700	231
2021-01-04	242	242	234	236	37,500	236

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31