9274 KPPグループホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	685	688	678	683	147,800	683
2023-12-28	671	686	668	686	220,700	686
2023-12-27	669	671	662	667	308,900	667
2023-12-26	677	677	654	665	441,900	665
2023-12-25	697	699	673	673	233,300	673
2023-12-22	692	699	691	696	172,400	696
2023-12-21	689	695	686	688	172,700	688
2023-12-20	698	703	694	695	331,900	695
2023-12-19	687	697	681	692	340,500	692
2023-12-18	678	687	675	684	222,200	684
2023-12-15	689	695	683	688	291,300	688
2023-12-14	706	711	682	683	457,800	683
2023-12-13	700	718	698	709	459,300	709
2023-12-12	711	716	699	699	360,800	699
2023-12-11	685	709	685	708	360,100	708
2023-12-08	696	699	677	684	378,100	684
2023-12-07	709	709	695	698	360,900	698
2023-12-06	701	712	701	710	245,900	710
2023-12-05	703	710	696	696	315,500	696
2023-12-04	703	715	703	708	299,100	708
2023-12-01	710	717	702	703	290,800	703
2023-11-30	701	714	700	709	217,600	709
2023-11-29	700	716	700	708	325,700	708
2023-11-28	696	706	694	703	294,500	703
2023-11-27	696	703	690	696	236,500	696
2023-11-24	688	701	688	694	367,500	694
2023-11-22	684	698	682	683	431,500	683
2023-11-21	694	697	677	692	307,500	692
2023-11-20	681	700	681	694	435,000	694
2023-11-17	668	680	667	679	250,700	679
2023-11-16	678	687	663	671	496,800	671
2023-11-15	650	684	649	680	1,423,500	680
2023-11-14	628	636	621	632	280,100	632
2023-11-13	636	638	623	628	230,900	628
2023-11-10	630	637	620	634	235,900	634
2023-11-09	615	637	614	635	456,500	635
2023-11-08	654	654	613	613	759,500	613
2023-11-07	658	659	646	651	300,700	651
2023-11-06	654	660	650	660	349,300	660
2023-11-02	651	657	642	644	550,900	644
2023-11-01	650	659	637	641	569,800	641
2023-10-31	638	646	627	646	308,600	646
2023-10-30	646	649	635	639	682,200	639
2023-10-27	628	650	626	649	399,700	649
2023-10-26	625	628	617	622	225,500	622
2023-10-25	631	638	629	630	274,300	630
2023-10-24	617	629	603	628	325,800	628
2023-10-23	622	623	610	614	236,300	614
2023-10-20	629	631	622	623	235,600	623
2023-10-19	634	642	624	629	315,500	629
2023-10-18	650	650	631	644	359,800	644
2023-10-17	659	663	641	644	309,300	644
2023-10-16	653	662	648	653	224,200	653
2023-10-13	674	674	657	659	229,200	659
2023-10-12	664	676	662	674	215,900	674
2023-10-11	676	678	664	664	194,200	664
2023-10-10	667	677	666	671	304,400	671
2023-10-06	644	653	635	651	268,300	651
2023-10-05	640	645	631	644	351,400	644
2023-10-04	652	657	632	634	522,000	634
2023-10-03	676	682	662	662	577,100	662
2023-10-02	688	699	681	684	413,100	684
2023-09-29	704	705	683	686	363,500	686
2023-09-28	699	717	699	706	326,100	706
2023-09-27	699	707	696	707	347,400	707
2023-09-26	711	712	701	701	303,900	701
2023-09-25	714	723	707	708	418,500	708
2023-09-22	702	715	701	712	322,400	712
2023-09-21	703	724	703	707	347,700	707
2023-09-20	733	734	704	707	503,400	707
2023-09-19	701	725	699	725	668,600	725
2023-09-15	679	697	675	693	802,600	693
2023-09-14	654	670	654	669	392,400	669
2023-09-13	652	659	651	656	309,600	656
2023-09-12	668	670	652	654	288,600	654
2023-09-11	671	677	661	664	305,000	664
2023-09-08	665	677	662	665	375,300	665
2023-09-07	679	681	672	674	311,300	674
2023-09-06	677	683	673	680	371,700	680
2023-09-05	669	677	666	677	436,200	677
2023-09-04	654	668	654	668	456,200	668
2023-09-01	648	653	641	652	345,600	652
2023-08-31	644	655	644	652	423,100	652
2023-08-30	643	649	639	642	392,600	642
2023-08-29	634	643	634	638	333,700	638
2023-08-28	634	637	629	634	325,000	634
2023-08-25	615	633	613	629	381,600	629
2023-08-24	617	622	615	621	273,000	621
2023-08-23	599	622	596	620	497,400	620
2023-08-22	573	600	572	600	445,600	600
2023-08-21	578	580	570	571	377,200	571
2023-08-18	581	588	578	581	280,100	581
2023-08-17	580	591	578	589	296,900	589
2023-08-16	585	590	582	587	295,200	587
2023-08-15	581	595	578	590	714,000	590
2023-08-14	598	598	570	573	1,582,500	573
2023-08-10	603	618	600	616	538,600	616
2023-08-09	605	605	594	603	363,500	603
2023-08-08	611	612	601	602	365,300	602
2023-08-07	605	611	601	611	357,300	611
2023-08-04	605	615	603	606	309,300	606
2023-08-03	617	617	607	607	359,900	607
2023-08-02	626	631	621	621	281,400	621
2023-08-01	634	636	627	630	189,000	630
2023-07-31	621	634	621	633	522,200	633
2023-07-28	612	617	606	615	386,100	615
2023-07-27	617	618	611	617	121,700	617
2023-07-26	617	620	607	617	285,900	617
2023-07-25	620	620	612	615	362,400	615
2023-07-24	620	622	616	619	240,500	619
2023-07-21	620	624	615	620	432,100	620
2023-07-20	626	628	620	621	392,100	621
2023-07-19	631	634	622	624	318,100	624
2023-07-18	629	635	626	627	364,300	627
2023-07-14	627	632	620	622	264,500	622
2023-07-13	622	629	622	625	288,200	625
2023-07-12	637	637	623	623	359,700	623
2023-07-11	634	643	631	635	198,900	635
2023-07-10	633	643	631	634	332,400	634
2023-07-07	631	638	629	633	282,300	633
2023-07-06	650	651	637	638	317,800	638
2023-07-05	650	656	647	651	200,300	651
2023-07-04	649	658	647	655	424,900	655
2023-07-03	638	653	633	652	537,900	652
2023-06-30	638	641	628	634	378,900	634
2023-06-29	644	648	636	638	431,000	638
2023-06-28	634	640	628	639	366,400	639
2023-06-27	623	631	611	629	450,700	629
2023-06-26	622	631	613	624	337,300	624
2023-06-23	626	638	617	625	581,400	625
2023-06-22	623	632	618	621	347,600	621
2023-06-21	625	625	618	622	264,900	622
2023-06-20	633	634	626	631	217,700	631
2023-06-19	622	635	622	631	369,800	631
2023-06-16	622	623	614	619	516,800	619
2023-06-15	617	627	614	621	343,900	621
2023-06-14	617	624	616	617	385,600	617
2023-06-13	617	618	610	611	432,900	611
2023-06-12	589	617	586	614	635,100	614
2023-06-09	580	590	576	585	387,500	585
2023-06-08	590	593	574	576	462,500	576
2023-06-07	590	597	581	583	686,900	583
2023-06-06	570	581	569	580	404,400	580
2023-06-05	599	603	579	579	632,300	579
2023-06-02	571	585	567	583	475,400	583
2023-06-01	567	576	566	568	469,900	568
2023-05-31	588	589	570	570	597,500	570
2023-05-30	585	592	578	590	362,000	590
2023-05-29	595	598	584	585	418,600	585
2023-05-26	606	610	585	585	741,500	585
2023-05-25	605	611	601	603	361,400	603
2023-05-24	614	622	608	608	301,800	608
2023-05-23	622	627	613	616	452,300	616
2023-05-22	625	633	620	621	339,800	621
2023-05-19	625	633	621	628	566,600	628
2023-05-18	596	622	596	621	1,173,200	621
2023-05-17	604	610	591	596	1,382,900	596
2023-05-16	633	640	601	610	3,100,800	610
2023-05-15	660	666	651	663	1,183,000	663
2023-05-12	666	673	653	659	1,208,800	659
2023-05-11	660	666	652	664	686,200	664
2023-05-10	658	662	656	660	458,000	660
2023-05-09	657	661	649	660	391,900	660
2023-05-08	655	658	651	654	310,700	654
2023-05-02	662	662	649	651	426,500	651
2023-05-01	655	667	655	661	553,800	661
2023-04-28	648	652	636	645	410,000	645
2023-04-27	638	645	636	640	316,800	640
2023-04-26	650	650	637	643	425,700	643
2023-04-25	658	665	651	654	418,100	654
2023-04-24	653	655	645	653	292,300	653
2023-04-21	649	661	646	653	463,900	653
2023-04-20	640	652	635	650	526,300	650
2023-04-19	647	650	635	640	517,700	640
2023-04-18	650	657	646	648	442,700	648
2023-04-17	647	650	636	645	323,900	645
2023-04-14	650	652	642	645	352,500	645
2023-04-13	636	649	634	647	470,900	647
2023-04-12	626	650	626	640	995,700	640
2023-04-11	632	640	599	612	1,731,800	612
2023-04-10	630	633	623	627	236,400	627
2023-04-07	622	633	620	628	253,000	628
2023-04-06	618	635	616	624	475,500	624
2023-04-05	636	640	623	625	658,200	625
2023-04-04	654	658	646	651	555,300	651
2023-04-03	674	675	653	657	1,103,800	657
2023-03-31	642	672	640	670	909,200	670
2023-03-30	631	638	626	634	502,400	634
2023-03-29	630	636	626	635	471,200	635
2023-03-28	639	641	625	632	409,400	632
2023-03-27	634	641	628	636	477,900	636
2023-03-24	629	634	615	627	743,700	627
2023-03-23	614	625	606	623	533,700	623
2023-03-22	620	636	615	624	1,019,300	624
2023-03-20	605	618	597	602	1,118,800	602
2023-03-17	634	639	610	610	2,341,100	610
2023-03-16	610	635	609	624	1,257,200	624
2023-03-15	656	660	637	643	1,193,100	643
2023-03-14	671	671	647	648	1,723,200	648
2023-03-13	688	696	675	688	1,325,800	688
2023-03-10	733	740	703	708	2,101,800	708
2023-03-09	736	744	729	744	983,700	744
2023-03-08	727	733	717	722	1,562,800	722
2023-03-07	728	736	723	726	1,355,100	726
2023-03-06	747	750	732	733	1,201,800	733
2023-03-03	745	749	737	742	697,600	742
2023-03-02	756	762	742	743	671,400	743
2023-03-01	752	758	730	748	1,111,200	748
2023-02-28	766	770	750	752	702,900	752
2023-02-27	765	770	754	756	591,100	756
2023-02-24	773	780	762	764	746,200	764
2023-02-22	754	768	752	761	697,700	761
2023-02-21	789	796	758	760	1,325,500	760
2023-02-20	769	794	761	787	1,364,500	787
2023-02-17	754	770	746	760	1,478,100	760
2023-02-16	758	785	746	754	2,335,500	754
2023-02-15	822	830	737	743	4,002,500	743
2023-02-14	874	888	859	882	979,700	882
2023-02-13	883	886	870	873	630,000	873
2023-02-10	903	920	892	895	811,500	895
2023-02-09	899	921	899	915	800,000	915
2023-02-08	879	903	875	890	564,800	890
2023-02-07	877	884	866	879	447,500	879
2023-02-06	884	904	872	877	639,900	877
2023-02-03	883	883	855	864	969,800	864
2023-02-02	916	926	891	892	861,600	892
2023-02-01	889	915	886	912	806,500	912
2023-01-31	891	911	870	883	1,226,300	883
2023-01-30	861	897	860	891	909,600	891
2023-01-27	845	870	844	860	786,400	860
2023-01-26	826	836	821	833	456,100	833
2023-01-25	826	829	812	822	480,300	822
2023-01-24	792	816	790	816	792,100	816
2023-01-23	773	788	769	784	440,000	784
2023-01-20	746	759	744	759	315,500	759
2023-01-19	741	755	735	747	378,300	747
2023-01-18	742	759	733	754	642,800	754
2023-01-17	731	746	722	738	703,300	738
2023-01-16	767	771	736	737	934,500	737
2023-01-13	787	796	778	785	588,900	785
2023-01-12	814	822	797	798	569,400	798
2023-01-11	832	833	817	827	385,300	827
2023-01-10	807	824	805	823	518,100	823
2023-01-06	770	803	766	803	556,300	803
2023-01-05	776	786	772	777	603,000	777
2023-01-04	794	794	769	771	593,300	771

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