9687 (株)KSK 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
2024-12-062,9953,0102,9952,9966002,996
2024-12-053,0103,0103,0003,0052,7003,005
2024-12-042,9993,0102,9993,0101,4003,010
2024-12-033,0403,0403,0003,0002,3003,000
2024-12-022,9823,0152,9823,0152,3003,015
2024-11-292,9863,0102,9812,9992,3002,999
2024-11-282,9922,9982,9862,9861,5002,986
2024-11-273,0253,0253,0003,0002,0003,000
2024-11-263,0603,0603,0153,0151,4003,015
2024-11-253,0203,0703,0103,0604,0003,060
2024-11-223,0253,0403,0003,0002,3003,000
2024-11-213,0553,0553,0253,0454003,045
2024-11-203,0653,0653,0003,0202,6003,020
2024-11-193,0003,0802,9993,0205,8003,020
2024-11-183,0153,0153,0003,0001,6003,000
2024-11-153,0453,0553,0003,0201,4003,020
2024-11-142,9683,0952,9683,0254,1003,025
2024-11-132,9492,9672,8202,9679,3002,967
2024-11-122,9312,9492,9302,9302,2002,930
2024-11-112,9162,9272,9162,9278002,927
2024-11-082,9382,9382,9102,9101,0002,910
2024-11-072,9072,9492,9072,9388002,938
2024-11-062,9132,9482,9012,9013,6002,901
2024-11-052,9122,9132,9122,9135002,913
2024-11-012,9562,9732,9132,9394,1002,939
2024-10-312,9012,9232,9012,9068002,906
2024-10-302,9902,9902,9012,9012,0002,901
2024-10-292,8802,9512,8802,9401,5002,940
2024-10-282,8782,8962,8612,8613,9002,861
2024-10-252,8252,8392,8182,8342,5002,834
2024-10-242,8172,8292,8162,8251,9002,825
2024-10-232,8502,8552,8182,8182,0002,818
2024-10-222,8392,8462,8342,8341,7002,834
2024-10-212,8332,8432,8152,8325,5002,832
2024-10-182,8432,8802,8432,8808002,880
2024-10-172,8532,8732,8532,8534,4002,853
2024-10-16---2,853-2,853
2024-10-152,8552,8952,8202,8533,4002,853
2024-10-112,8792,8792,8532,8539002,853
2024-10-102,8792,8792,8412,8637002,863
2024-10-092,9162,9162,8102,8702,2002,870
2024-10-082,8962,8962,8722,8951,2002,895
2024-10-072,8652,8972,8542,8971,4002,897
2024-10-042,8662,8662,8532,8531,1002,853
2024-10-032,8922,9242,8552,8651,4002,865
2024-10-022,8972,9002,8502,8621,7002,862
2024-10-012,8572,8802,8432,8707002,870
2024-09-302,8572,8572,8352,8551,3002,855
2024-09-272,8422,8892,8422,8891,2002,889
2024-09-262,8432,8892,8432,8576,1002,857
2024-09-252,8482,8482,8202,8242,4002,824
2024-09-242,8202,8302,7962,8301,4002,830
2024-09-202,7462,8002,7462,7902,7002,790
2024-09-192,6852,7302,6852,7221,3002,722
2024-09-182,7022,7162,6772,6856,5002,685
2024-09-172,6902,7202,6862,6903,6002,690
2024-09-132,8042,8162,7002,7395,1002,739
2024-09-122,8502,8842,7902,7904,0002,790
2024-09-112,8702,8902,8022,8316,1002,831
2024-09-102,9222,9702,9222,9706002,970
2024-09-092,8112,9202,8112,9205,3002,920
2024-09-063,0403,1053,0103,0102,9003,010
2024-09-053,0503,0903,0503,0905003,090
2024-09-043,0903,0903,0453,0501,7003,050
2024-09-033,0653,1453,0653,1358003,135
2024-09-023,0603,0653,0603,0603003,060
2024-08-303,0353,0603,0303,0451,1003,045
2024-08-293,0703,1003,0353,0351,1003,035
2024-08-283,0453,0703,0453,0607003,060
2024-08-273,0303,0803,0203,0451,9003,045
2024-08-262,9983,0152,9803,0154,7003,015
2024-08-232,9742,9792,9512,9703,2002,970
2024-08-222,9492,9702,9482,9691,5002,969
2024-08-212,9562,9562,9322,9327002,932
2024-08-202,9412,9632,9322,9322,2002,932
2024-08-192,9282,9532,8802,9411,1002,941
2024-08-162,9552,9612,9222,9283,2002,928
2024-08-152,8952,9282,8742,9054,1002,905
2024-08-142,7952,8802,7762,8706,5002,870
2024-08-132,7642,7802,7212,7802,8002,780
2024-08-092,7822,7822,7112,7192,2002,719
2024-08-082,6432,7992,6422,6894,2002,689
2024-08-072,5582,6792,5582,64812,9002,648
2024-08-062,5222,6412,5222,55625,0002,556
2024-08-052,7502,7712,5202,52215,4002,522
2024-08-023,0003,0202,9002,90016,0002,900
2024-08-013,1903,2652,9353,00519,4003,005
2024-07-313,3353,3603,3103,3303,9003,330
2024-07-303,3903,4003,3453,3452,0003,345
2024-07-293,3653,4053,3503,4059003,405
2024-07-263,5303,5303,3903,39010,9003,390
2024-07-253,5003,5003,4353,46013,8003,460
2024-07-243,4203,4453,4003,4453,5003,445
2024-07-233,3703,4103,3603,3955,0003,395
2024-07-223,3703,3703,3453,3454,3003,345
2024-07-193,3453,3703,3453,3703,0003,370
2024-07-183,3503,3553,3353,3553,2003,355
2024-07-173,3503,3503,3303,3456,1003,345
2024-07-163,3553,3553,3403,35010,2003,350
2024-07-123,3303,3703,3303,3552,7003,355
2024-07-113,3653,3653,3053,3304,3003,330
2024-07-103,3853,3903,3503,3755,6003,375
2024-07-093,4353,4353,3803,3952,7003,395
2024-07-083,4353,4353,3853,4152,8003,415
2024-07-053,4403,4403,4253,4251,2003,425
2024-07-043,4303,4453,4253,4452,0003,445
2024-07-033,4353,4603,4353,4552,7003,455
2024-07-023,4003,4403,4003,4404,1003,440
2024-07-013,4603,4603,4403,4401,8003,440
2024-06-283,4353,4703,4353,4651,3003,465
2024-06-273,3753,4403,3703,4202,6003,420
2024-06-263,3803,4053,3653,3804,5003,380
2024-06-253,4103,4103,3953,4101,7003,410
2024-06-243,4003,4003,3603,3901,9003,390
2024-06-213,3603,4003,3403,3653,2003,365
2024-06-203,3753,3753,3403,3553,1003,355
2024-06-193,3753,4053,3603,3751,6003,375
2024-06-183,3703,3953,3653,3902,1003,390
2024-06-173,4003,4103,3653,3652,9003,365
2024-06-143,4103,4453,4053,4051,4003,405
2024-06-133,4403,4403,4003,4309003,430
2024-06-123,4353,4353,3903,4301,7003,430
2024-06-113,3903,4253,3903,3951,5003,395
2024-06-103,3903,4303,3703,40010,4003,400
2024-06-073,4203,4653,3903,3902,4003,390
2024-06-063,4403,4403,4303,4306003,430
2024-06-053,4253,4603,4253,4403003,440
2024-06-043,4103,4853,4103,4452,1003,445
2024-06-033,4553,4553,4103,4103,9003,410
2024-05-313,4103,4753,4103,4506003,450
2024-05-303,4403,4503,4303,4301,0003,430
2024-05-293,4703,4903,4603,4905003,490
2024-05-283,4603,5003,4603,4801,4003,480
2024-05-273,5003,5003,4503,4705,9003,470
2024-05-243,4803,5103,4603,4902,0003,490
2024-05-233,5503,5703,5003,5052,7003,505
2024-05-223,5503,5503,5203,5201,6003,520
2024-05-213,5853,5853,5303,5503,3003,550
2024-05-203,5553,6153,5553,5705,6003,570
2024-05-173,5153,5903,5153,5853,2003,585
2024-05-163,5903,5903,5203,5306,0003,530
2024-05-153,5803,6003,5353,5903,4003,590
2024-05-143,6303,6303,5103,52512,2003,525
2024-05-133,6353,6853,5053,6155,9003,615
2024-05-103,7403,7403,6303,6355,0003,635
2024-05-093,7403,7403,6703,7002,6003,700
2024-05-083,6553,7703,6553,7157,6003,715
2024-05-073,6203,7403,6203,6908,9003,690
2024-05-023,5503,6603,5353,6009,0003,600
2024-05-013,7703,7703,4303,58525,1003,585
2024-04-303,5003,5103,4103,42523,9003,425
2024-04-263,4903,4903,4203,4307,8003,430
2024-04-253,5303,5853,4753,4906,5003,490
2024-04-243,5003,6103,4203,59015,3003,590
2024-04-233,4603,4803,4353,4656,1003,465
2024-04-223,3953,4303,3603,4157,7003,415
2024-04-193,4803,4903,3353,38513,7003,385
2024-04-183,4453,4953,4203,4806,0003,480
2024-04-173,4103,5003,3653,44513,3003,445
2024-04-163,4203,4553,4003,43013,7003,430
2024-04-153,5503,5503,4103,45015,0003,450
2024-04-123,5803,6353,5803,5853,5003,585
2024-04-113,5703,5953,5503,5957,1003,595
2024-04-103,6303,6653,5853,5858,7003,585
2024-04-093,5603,6303,5603,62012,5003,620
2024-04-083,5303,5653,5203,55012,6003,550
2024-04-053,5103,5753,4803,53013,9003,530
2024-04-043,6753,6753,5403,56020,7003,560
2024-04-033,6003,7103,5853,67519,7003,675
2024-04-023,8453,8453,6553,67018,9003,670
2024-04-013,9003,9153,7653,80536,5003,805
2024-03-294,2504,2503,8453,89049,5003,890
2024-03-284,0454,2854,0104,065102,0004,065
2024-03-275,0005,1004,7304,90086,3004,900
2024-03-264,6604,8904,6604,87063,3004,870
2024-03-254,6604,7304,6254,69555,6004,695
2024-03-224,5954,6904,5404,60037,0004,600
2024-03-214,5604,6004,5004,59022,5004,590
2024-03-194,4804,5604,4604,55012,7004,550
2024-03-184,5554,5554,4504,45531,6004,455
2024-03-154,5654,5704,5104,5709,5004,570
2024-03-144,6304,6304,5604,5705,7004,570
2024-03-134,5504,6254,5254,5957,9004,595
2024-03-124,5554,5754,4804,55011,0004,550
2024-03-114,5204,7054,4904,64033,6004,640
2024-03-084,3804,5704,3754,52020,6004,520
2024-03-074,5054,5104,3654,42027,3004,420
2024-03-064,4854,5154,4054,49523,7004,495
2024-03-054,6654,6654,5204,52016,5004,520
2024-03-044,7254,7254,5804,65027,6004,650
2024-03-014,7254,7254,5054,66037,6004,660
2024-02-294,4754,7954,4304,73050,6004,730
2024-02-284,3604,4854,3154,41531,9004,415
2024-02-274,3354,3404,2304,31518,8004,315
2024-02-264,2754,3254,2604,28515,0004,285
2024-02-224,2054,2504,2054,24511,9004,245
2024-02-214,2004,2054,1754,2009,7004,200
2024-02-204,2004,2004,1604,2009,8004,200
2024-02-194,2204,2204,1904,2007,8004,200
2024-02-164,2354,2354,1904,2058,4004,205
2024-02-154,1904,2104,1904,2006,3004,200
2024-02-144,1904,2354,1904,19010,8004,190
2024-02-134,2004,2554,1854,21019,5004,210
2024-02-094,2504,2504,2154,2158,5004,215
2024-02-084,2454,3004,2104,25026,2004,250
2024-02-074,1004,1854,0304,18526,8004,185
2024-02-064,1804,1904,0904,10534,4004,105
2024-02-054,2154,2254,1404,18038,4004,180
2024-02-024,3254,3454,1204,205227,4004,205
2024-02-013,7653,7653,7653,7654,8003,765
2024-01-313,0703,0703,0403,0652,2003,065
2024-01-303,0303,0703,0303,0705003,070
2024-01-293,0053,0653,0053,0301,0003,030
2024-01-263,0553,0553,0003,0105,0003,010
2024-01-252,9793,0552,9783,0204,5003,020
2024-01-242,9662,9782,9452,9781,1002,978
2024-01-232,9112,9502,9112,9222,8002,922
2024-01-222,8902,9102,8902,8972,0002,897
2024-01-192,9052,9052,8852,8903,8002,890
2024-01-182,8892,8952,8732,8958002,895
2024-01-172,8802,9142,8802,8807,6002,880
2024-01-162,8492,8752,8492,8751,6002,875
2024-01-152,8242,8492,8242,8492,5002,849
2024-01-122,8632,8722,8002,8437,8002,843
2024-01-112,8602,8612,8442,8611,2002,861
2024-01-102,8402,8582,8262,8584,5002,858
2024-01-092,8612,8732,8242,8406,2002,840
2024-01-052,8432,8892,8352,8582,7002,858
2024-01-042,8352,8502,8262,8435002,843

分割・併合履歴 : [1991-03-26]1株→1.1株