9274 KPPグループホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	790	799	785	791	593,500	791
2022-12-29	761	797	757	797	804,200	797
2022-12-28	770	784	765	776	536,900	776
2022-12-27	762	781	761	778	651,300	778
2022-12-26	759	766	752	754	371,100	754
2022-12-23	767	771	747	759	622,800	759
2022-12-22	782	788	766	779	770,200	779
2022-12-21	770	793	747	775	1,376,100	775
2022-12-20	826	832	766	785	1,862,500	785
2022-12-19	840	851	822	831	980,100	831
2022-12-16	857	861	844	852	930,200	852
2022-12-15	857	883	853	868	756,300	868
2022-12-14	875	875	849	871	977,300	871
2022-12-13	865	888	860	860	775,100	860
2022-12-12	863	870	853	865	639,800	865
2022-12-09	867	881	865	871	566,900	871
2022-12-08	868	876	854	870	711,400	870
2022-12-07	862	889	859	882	893,300	882
2022-12-06	857	878	853	876	1,165,400	876
2022-12-05	876	876	838	852	2,142,700	852
2022-12-02	936	936	870	893	2,718,400	893
2022-12-01	980	990	937	938	1,796,700	938
2022-11-30	963	974	951	972	886,400	972
2022-11-29	979	979	936	973	2,002,000	973
2022-11-28	976	1,007	952	997	2,005,100	997
2022-11-25	967	985	945	966	1,417,700	966
2022-11-24	970	995	960	978	1,557,800	978
2022-11-22	1,019	1,029	963	977	2,318,300	977
2022-11-21	1,048	1,063	1,011	1,017	2,824,100	1,017
2022-11-18	952	1,067	948	1,038	6,007,500	1,038
2022-11-17	1,009	1,036	931	939	3,450,700	939
2022-11-16	957	1,044	951	1,008	9,452,500	1,008
2022-11-15	957	957	935	957	1,196,400	957
2022-11-14	860	870	805	807	1,872,400	807
2022-11-11	871	877	851	870	824,200	870
2022-11-10	845	874	841	867	1,077,800	867
2022-11-09	842	856	832	848	850,000	848
2022-11-08	819	853	801	845	1,085,800	845
2022-11-07	851	853	815	816	1,008,200	816
2022-11-04	833	870	831	846	1,026,600	846
2022-11-02	837	847	820	835	824,100	835
2022-11-01	815	850	813	846	793,200	846
2022-10-31	859	859	808	812	1,109,000	812
2022-10-28	847	875	838	848	1,578,800	848
2022-10-27	854	856	845	850	425,800	850
2022-10-26	844	852	827	850	654,600	850
2022-10-25	841	850	824	837	597,700	837
2022-10-24	834	865	829	836	957,200	836
2022-10-21	823	835	806	828	706,500	828
2022-10-20	846	853	828	835	1,060,100	835
2022-10-19	804	844	793	836	1,000,000	836
2022-10-18	799	809	790	805	580,300	805
2022-10-17	804	820	784	784	848,000	784
2022-10-14	766	818	766	809	1,348,200	809
2022-10-13	763	763	745	751	464,000	751
2022-10-12	758	767	745	755	678,700	755
2022-10-11	782	793	762	764	1,077,400	764
2022-10-07	812	842	782	786	1,949,400	786
2022-10-06	761	846	755	812	2,993,000	812
2022-10-05	762	768	751	766	747,800	766
2022-10-04	728	755	724	755	1,052,400	755
2022-10-03	718	737	703	717	821,500	717
2022-09-30	703	720	701	718	754,600	718
2022-09-29	703	727	693	711	816,700	711
2022-09-28	703	708	684	692	764,200	692
2022-09-27	680	704	675	697	691,700	697
2022-09-26	684	684	660	674	906,100	674
2022-09-22	682	701	681	696	524,000	696
2022-09-21	686	706	678	696	1,054,200	696
2022-09-20	675	698	662	690	1,501,800	690
2022-09-16	720	727	670	675	3,019,000	675
2022-09-15	708	734	705	733	921,000	733
2022-09-14	712	726	702	716	1,470,200	716
2022-09-13	760	763	720	727	2,221,600	727
2022-09-12	800	800	749	756	2,232,200	756
2022-09-09	813	820	779	780	2,430,900	780
2022-09-08	739	824	739	816	4,394,800	816
2022-09-07	711	731	702	731	748,800	731
2022-09-06	727	732	709	713	479,800	713
2022-09-05	714	727	706	722	538,800	722
2022-09-02	730	741	696	703	1,153,700	703
2022-09-01	707	730	707	728	771,100	728
2022-08-31	701	714	696	713	671,900	713
2022-08-30	717	720	700	708	801,000	708
2022-08-29	721	735	707	708	1,504,700	708
2022-08-26	750	755	738	739	1,054,900	739
2022-08-25	711	750	709	738	1,187,600	738
2022-08-24	701	717	695	715	979,400	715
2022-08-23	695	697	683	695	703,300	695
2022-08-22	698	704	679	693	1,121,500	693
2022-08-19	730	731	701	707	1,252,200	707
2022-08-18	727	745	710	723	1,841,300	723
2022-08-17	730	756	729	742	2,346,400	742
2022-08-16	694	739	687	731	4,041,900	731
2022-08-15	639	702	636	702	3,166,700	702
2022-08-12	597	602	593	602	1,414,600	602
2022-08-10	522	522	501	502	1,028,500	502
2022-08-09	531	532	519	531	855,900	531
2022-08-08	518	537	510	523	1,244,700	523
2022-08-05	501	520	496	520	904,600	520
2022-08-04	495	503	485	501	291,800	501
2022-08-03	501	502	490	494	341,200	494
2022-08-02	504	509	496	504	334,900	504
2022-08-01	501	503	494	500	258,200	500
2022-07-29	509	512	494	496	554,900	496
2022-07-28	509	511	500	509	452,100	509
2022-07-27	495	508	493	503	333,200	503
2022-07-26	493	502	491	495	276,800	495
2022-07-25	492	492	485	487	232,100	487
2022-07-22	497	497	478	492	962,300	492
2022-07-21	508	514	499	500	471,100	500
2022-07-20	510	524	501	513	1,680,700	513
2022-07-19	474	514	471	505	1,734,400	505
2022-07-15	471	473	463	468	275,400	468
2022-07-14	479	480	467	469	399,000	469
2022-07-13	480	489	475	480	364,900	480
2022-07-12	483	489	476	480	454,700	480
2022-07-11	485	498	477	483	868,500	483
2022-07-08	458	486	453	480	1,285,500	480
2022-07-07	463	469	443	453	535,400	453
2022-07-06	454	464	450	462	422,800	462
2022-07-05	446	461	439	460	599,700	460
2022-07-04	442	447	426	440	977,100	440
2022-07-01	473	473	433	441	1,301,700	441
2022-06-30	485	498	463	471	1,612,100	471
2022-06-29	475	485	470	470	715,500	470
2022-06-28	461	489	460	479	1,390,000	479
2022-06-27	445	467	442	457	1,038,200	457
2022-06-24	441	449	438	443	712,300	443
2022-06-23	465	470	447	449	1,176,400	449
2022-06-22	497	507	464	466	1,971,200	466
2022-06-21	460	499	455	495	1,617,500	495
2022-06-20	509	514	441	452	3,401,200	452
2022-06-17	477	502	467	501	1,887,300	501
2022-06-16	460	491	457	489	1,648,200	489
2022-06-15	455	463	452	455	514,600	455
2022-06-14	432	448	430	448	416,700	448
2022-06-13	432	447	428	440	544,000	440
2022-06-10	439	443	428	429	515,200	429
2022-06-09	444	452	439	444	372,500	444
2022-06-08	430	449	429	446	437,900	446
2022-06-07	435	441	427	428	434,300	428
2022-06-06	420	435	420	430	310,200	430
2022-06-03	419	428	410	423	432,500	423
2022-06-02	412	421	412	415	381,500	415
2022-06-01	394	413	393	412	517,700	412
2022-05-31	390	406	388	391	603,700	391
2022-05-30	397	399	383	384	481,200	384
2022-05-27	385	398	382	395	676,600	395
2022-05-26	367	387	364	385	1,011,100	385
2022-05-25	350	366	349	363	482,600	363
2022-05-24	361	362	349	350	208,000	350
2022-05-23	354	363	350	361	349,600	361
2022-05-20	348	361	348	352	445,800	352
2022-05-19	339	350	339	348	428,500	348
2022-05-18	339	351	339	347	354,600	347
2022-05-17	329	342	327	337	564,000	337
2022-05-16	343	343	323	329	2,249,300	329
2022-05-13	295	295	290	295	365,700	295
2022-05-12	292	301	286	292	404,700	292
2022-05-11	295	295	290	293	160,400	293
2022-05-10	294	296	290	295	134,200	295
2022-05-09	300	300	295	295	179,000	295
2022-05-06	297	302	296	302	144,500	302
2022-05-02	296	299	293	298	253,400	298
2022-04-28	289	297	289	296	325,200	296
2022-04-27	285	288	284	284	292,200	284
2022-04-26	289	292	288	291	103,500	291
2022-04-25	295	295	286	288	390,400	288
2022-04-22	296	298	293	295	222,100	295
2022-04-21	297	301	295	300	152,600	300
2022-04-20	299	300	296	297	118,400	297
2022-04-19	295	298	293	296	113,800	296
2022-04-18	294	295	288	292	141,700	292
2022-04-15	295	297	293	295	96,200	295
2022-04-14	295	298	293	298	171,600	298
2022-04-13	290	296	289	294	234,700	294
2022-04-12	294	295	289	289	227,100	289
2022-04-11	298	298	294	297	252,500	297
2022-04-08	300	305	296	299	401,400	299
2022-04-07	300	300	296	299	288,300	299
2022-04-06	310	311	302	303	435,000	303
2022-04-05	319	321	311	312	252,300	312
2022-04-04	318	321	316	317	242,800	317
2022-04-01	315	315	308	310	303,500	310
2022-03-31	323	324	318	318	244,700	318
2022-03-30	331	331	323	326	332,200	326
2022-03-29	339	339	332	336	341,000	336
2022-03-28	345	345	339	341	233,900	341
2022-03-25	346	346	340	343	326,300	343
2022-03-24	349	350	341	346	458,800	346
2022-03-23	348	352	346	349	503,000	349
2022-03-22	343	348	342	345	269,200	345
2022-03-18	339	343	333	343	504,800	343
2022-03-17	333	340	333	340	259,200	340
2022-03-16	337	337	328	330	254,300	330
2022-03-15	332	336	328	335	211,800	335
2022-03-14	335	338	327	328	216,200	328
2022-03-11	333	336	329	333	260,700	333
2022-03-10	326	338	325	338	492,400	338
2022-03-09	318	328	316	316	346,800	316
2022-03-08	325	327	315	318	418,700	318
2022-03-07	336	340	327	331	433,300	331
2022-03-04	350	351	339	342	392,000	342
2022-03-03	351	355	350	354	239,600	354
2022-03-02	346	352	343	346	218,800	346
2022-03-01	348	354	348	352	233,000	352
2022-02-28	338	347	336	347	246,300	347
2022-02-25	338	342	335	336	243,500	336
2022-02-24	343	345	329	336	637,800	336
2022-02-22	353	358	345	350	447,400	350
2022-02-21	357	364	355	363	291,500	363
2022-02-18	352	365	351	365	535,100	365
2022-02-17	351	365	351	360	759,100	360
2022-02-16	352	355	340	350	1,062,700	350
2022-02-15	363	367	343	344	2,122,500	344
2022-02-14	323	328	317	323	549,500	323
2022-02-10	330	330	322	328	287,700	328
2022-02-09	321	326	320	324	280,400	324
2022-02-08	314	320	312	320	234,900	320
2022-02-07	320	322	314	315	186,600	315
2022-02-04	314	319	312	319	157,800	319
2022-02-03	319	321	314	316	240,800	316
2022-02-02	311	319	309	319	205,600	319
2022-02-01	314	316	309	309	164,400	309
2022-01-31	305	313	305	312	239,700	312
2022-01-28	308	309	300	306	427,400	306
2022-01-27	308	313	301	303	316,400	303
2022-01-26	305	312	304	308	271,800	308
2022-01-25	311	312	298	301	514,500	301
2022-01-24	304	311	304	311	225,700	311
2022-01-21	303	308	299	308	293,800	308
2022-01-20	300	310	300	308	289,500	308
2022-01-19	313	316	298	299	950,800	299
2022-01-18	323	324	315	317	263,900	317
2022-01-17	321	325	320	321	266,200	321
2022-01-14	324	324	315	321	350,500	321
2022-01-13	329	329	321	321	188,800	321
2022-01-12	321	332	321	330	489,000	330
2022-01-11	323	323	311	319	345,300	319
2022-01-07	325	327	317	321	554,500	321
2022-01-06	320	325	316	320	407,900	320
2022-01-05	330	331	322	327	538,300	327
2022-01-04	329	331	325	329	424,700	329

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