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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 3,620 | 3,740 | 3,620 | 3,690 | 8,900 | 3,690 |
| 2024-05-02 | 3,550 | 3,660 | 3,535 | 3,600 | 9,000 | 3,600 |
| 2024-05-01 | 3,770 | 3,770 | 3,430 | 3,585 | 25,100 | 3,585 |
| 2024-04-30 | 3,500 | 3,510 | 3,410 | 3,425 | 23,900 | 3,425 |
| 2024-04-26 | 3,490 | 3,490 | 3,420 | 3,430 | 7,800 | 3,430 |
| 2024-04-25 | 3,530 | 3,585 | 3,475 | 3,490 | 6,500 | 3,490 |
| 2024-04-24 | 3,500 | 3,610 | 3,420 | 3,590 | 15,300 | 3,590 |
| 2024-04-23 | 3,460 | 3,480 | 3,435 | 3,465 | 6,100 | 3,465 |
| 2024-04-22 | 3,395 | 3,430 | 3,360 | 3,415 | 7,700 | 3,415 |
| 2024-04-19 | 3,480 | 3,490 | 3,335 | 3,385 | 13,700 | 3,385 |
| 2024-04-18 | 3,445 | 3,495 | 3,420 | 3,480 | 6,000 | 3,480 |
| 2024-04-17 | 3,410 | 3,500 | 3,365 | 3,445 | 13,300 | 3,445 |
| 2024-04-16 | 3,420 | 3,455 | 3,400 | 3,430 | 13,700 | 3,430 |
| 2024-04-15 | 3,550 | 3,550 | 3,410 | 3,450 | 15,000 | 3,450 |
| 2024-04-12 | 3,580 | 3,635 | 3,580 | 3,585 | 3,500 | 3,585 |
| 2024-04-11 | 3,570 | 3,595 | 3,550 | 3,595 | 7,100 | 3,595 |
| 2024-04-10 | 3,630 | 3,665 | 3,585 | 3,585 | 8,700 | 3,585 |
| 2024-04-09 | 3,560 | 3,630 | 3,560 | 3,620 | 12,500 | 3,620 |
| 2024-04-08 | 3,530 | 3,565 | 3,520 | 3,550 | 12,600 | 3,550 |
| 2024-04-05 | 3,510 | 3,575 | 3,480 | 3,530 | 13,900 | 3,530 |
| 2024-04-04 | 3,675 | 3,675 | 3,540 | 3,560 | 20,700 | 3,560 |
| 2024-04-03 | 3,600 | 3,710 | 3,585 | 3,675 | 19,700 | 3,675 |
| 2024-04-02 | 3,845 | 3,845 | 3,655 | 3,670 | 18,900 | 3,670 |
| 2024-04-01 | 3,900 | 3,915 | 3,765 | 3,805 | 36,500 | 3,805 |
| 2024-03-29 | 4,250 | 4,250 | 3,845 | 3,890 | 49,500 | 3,890 |
| 2024-03-28 | 4,045 | 4,285 | 4,010 | 4,065 | 102,000 | 4,065 |
| 2024-03-27 | 5,000 | 5,100 | 4,730 | 4,900 | 86,300 | 4,900 |
| 2024-03-26 | 4,660 | 4,890 | 4,660 | 4,870 | 63,300 | 4,870 |
| 2024-03-25 | 4,660 | 4,730 | 4,625 | 4,695 | 55,600 | 4,695 |
| 2024-03-22 | 4,595 | 4,690 | 4,540 | 4,600 | 37,000 | 4,600 |
| 2024-03-21 | 4,560 | 4,600 | 4,500 | 4,590 | 22,500 | 4,590 |
| 2024-03-19 | 4,480 | 4,560 | 4,460 | 4,550 | 12,700 | 4,550 |
| 2024-03-18 | 4,555 | 4,555 | 4,450 | 4,455 | 31,600 | 4,455 |
| 2024-03-15 | 4,565 | 4,570 | 4,510 | 4,570 | 9,500 | 4,570 |
| 2024-03-14 | 4,630 | 4,630 | 4,560 | 4,570 | 5,700 | 4,570 |
| 2024-03-13 | 4,550 | 4,625 | 4,525 | 4,595 | 7,900 | 4,595 |
| 2024-03-12 | 4,555 | 4,575 | 4,480 | 4,550 | 11,000 | 4,550 |
| 2024-03-11 | 4,520 | 4,705 | 4,490 | 4,640 | 33,600 | 4,640 |
| 2024-03-08 | 4,380 | 4,570 | 4,375 | 4,520 | 20,600 | 4,520 |
| 2024-03-07 | 4,505 | 4,510 | 4,365 | 4,420 | 27,300 | 4,420 |
| 2024-03-06 | 4,485 | 4,515 | 4,405 | 4,495 | 23,700 | 4,495 |
| 2024-03-05 | 4,665 | 4,665 | 4,520 | 4,520 | 16,500 | 4,520 |
| 2024-03-04 | 4,725 | 4,725 | 4,580 | 4,650 | 27,600 | 4,650 |
| 2024-03-01 | 4,725 | 4,725 | 4,505 | 4,660 | 37,600 | 4,660 |
| 2024-02-29 | 4,475 | 4,795 | 4,430 | 4,730 | 50,600 | 4,730 |
| 2024-02-28 | 4,360 | 4,485 | 4,315 | 4,415 | 31,900 | 4,415 |
| 2024-02-27 | 4,335 | 4,340 | 4,230 | 4,315 | 18,800 | 4,315 |
| 2024-02-26 | 4,275 | 4,325 | 4,260 | 4,285 | 15,000 | 4,285 |
| 2024-02-22 | 4,205 | 4,250 | 4,205 | 4,245 | 11,900 | 4,245 |
| 2024-02-21 | 4,200 | 4,205 | 4,175 | 4,200 | 9,700 | 4,200 |
| 2024-02-20 | 4,200 | 4,200 | 4,160 | 4,200 | 9,800 | 4,200 |
| 2024-02-19 | 4,220 | 4,220 | 4,190 | 4,200 | 7,800 | 4,200 |
| 2024-02-16 | 4,235 | 4,235 | 4,190 | 4,205 | 8,400 | 4,205 |
| 2024-02-15 | 4,190 | 4,210 | 4,190 | 4,200 | 6,300 | 4,200 |
| 2024-02-14 | 4,190 | 4,235 | 4,190 | 4,190 | 10,800 | 4,190 |
| 2024-02-13 | 4,200 | 4,255 | 4,185 | 4,210 | 19,500 | 4,210 |
| 2024-02-09 | 4,250 | 4,250 | 4,215 | 4,215 | 8,500 | 4,215 |
| 2024-02-08 | 4,245 | 4,300 | 4,210 | 4,250 | 26,200 | 4,250 |
| 2024-02-07 | 4,100 | 4,185 | 4,030 | 4,185 | 26,800 | 4,185 |
| 2024-02-06 | 4,180 | 4,190 | 4,090 | 4,105 | 34,400 | 4,105 |
| 2024-02-05 | 4,215 | 4,225 | 4,140 | 4,180 | 38,400 | 4,180 |
| 2024-02-02 | 4,325 | 4,345 | 4,120 | 4,205 | 227,400 | 4,205 |
| 2024-02-01 | 3,765 | 3,765 | 3,765 | 3,765 | 4,800 | 3,765 |
| 2024-01-31 | 3,070 | 3,070 | 3,040 | 3,065 | 2,200 | 3,065 |
| 2024-01-30 | 3,030 | 3,070 | 3,030 | 3,070 | 500 | 3,070 |
| 2024-01-29 | 3,005 | 3,065 | 3,005 | 3,030 | 1,000 | 3,030 |
| 2024-01-26 | 3,055 | 3,055 | 3,000 | 3,010 | 5,000 | 3,010 |
| 2024-01-25 | 2,979 | 3,055 | 2,978 | 3,020 | 4,500 | 3,020 |
| 2024-01-24 | 2,966 | 2,978 | 2,945 | 2,978 | 1,100 | 2,978 |
| 2024-01-23 | 2,911 | 2,950 | 2,911 | 2,922 | 2,800 | 2,922 |
| 2024-01-22 | 2,890 | 2,910 | 2,890 | 2,897 | 2,000 | 2,897 |
| 2024-01-19 | 2,905 | 2,905 | 2,885 | 2,890 | 3,800 | 2,890 |
| 2024-01-18 | 2,889 | 2,895 | 2,873 | 2,895 | 800 | 2,895 |
| 2024-01-17 | 2,880 | 2,914 | 2,880 | 2,880 | 7,600 | 2,880 |
| 2024-01-16 | 2,849 | 2,875 | 2,849 | 2,875 | 1,600 | 2,875 |
| 2024-01-15 | 2,824 | 2,849 | 2,824 | 2,849 | 2,500 | 2,849 |
| 2024-01-12 | 2,863 | 2,872 | 2,800 | 2,843 | 7,800 | 2,843 |
| 2024-01-11 | 2,860 | 2,861 | 2,844 | 2,861 | 1,200 | 2,861 |
| 2024-01-10 | 2,840 | 2,858 | 2,826 | 2,858 | 4,500 | 2,858 |
| 2024-01-09 | 2,861 | 2,873 | 2,824 | 2,840 | 6,200 | 2,840 |
| 2024-01-05 | 2,843 | 2,889 | 2,835 | 2,858 | 2,700 | 2,858 |
| 2024-01-04 | 2,835 | 2,850 | 2,826 | 2,843 | 500 | 2,843 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
