2,397円
ＫＶＫの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/14 | 1,542.0 | 1,546.0 | 1,539.0 | 1,546.0 | 1,546.0 | 3,800 |
| 2022/12/13 | 1,541.0 | 1,545.0 | 1,540.0 | 1,542.0 | 1,542.0 | 4,700 |
| 2022/12/12 | 1,549.0 | 1,550.0 | 1,542.0 | 1,542.0 | 1,542.0 | 6,000 |
| 2022/12/09 | 1,550.0 | 1,551.0 | 1,548.0 | 1,550.0 | 1,550.0 | 2,300 |
| 2022/12/08 | 1,560.0 | 1,560.0 | 1,555.0 | 1,555.0 | 1,555.0 | 400 |
| 2022/12/07 | 1,556.0 | 1,561.0 | 1,556.0 | 1,560.0 | 1,560.0 | 900 |
| 2022/12/06 | 1,550.0 | 1,555.0 | 1,550.0 | 1,555.0 | 1,555.0 | 1,300 |
| 2022/12/05 | 1,558.0 | 1,558.0 | 1,550.0 | 1,550.0 | 1,550.0 | 2,300 |
| 2022/12/02 | 1,563.0 | 1,566.0 | 1,563.0 | 1,564.0 | 1,564.0 | 1,600 |
| 2022/12/01 | 1,561.0 | 1,565.0 | 1,560.0 | 1,563.0 | 1,563.0 | 3,600 |
| 2022/11/30 | 1,567.0 | 1,570.0 | 1,562.0 | 1,562.0 | 1,562.0 | 2,000 |
| 2022/11/29 | 1,574.0 | 1,575.0 | 1,570.0 | 1,574.0 | 1,574.0 | 1,300 |
| 2022/11/28 | 1,593.0 | 1,594.0 | 1,570.0 | 1,570.0 | 1,570.0 | 2,400 |
| 2022/11/25 | 1,581.0 | 1,590.0 | 1,580.0 | 1,589.0 | 1,589.0 | 3,600 |
| 2022/11/24 | 1,582.0 | 1,596.0 | 1,581.0 | 1,594.0 | 1,594.0 | 2,800 |
| 2022/11/22 | 1,598.0 | 1,620.0 | 1,580.0 | 1,590.0 | 1,590.0 | 1,400 |
| 2022/11/21 | 1,598.0 | 1,598.0 | 1,598.0 | 1,598.0 | 1,598.0 | 100 |
| 2022/11/18 | 1,600.0 | 1,600.0 | 1,600.0 | 1,600.0 | 1,600.0 | 100 |
| 2022/11/17 | 1,600.0 | 1,600.0 | 1,561.0 | 1,600.0 | 1,600.0 | 3,700 |
| 2022/11/16 | 1,613.0 | 1,613.0 | 1,579.0 | 1,579.0 | 1,579.0 | 1,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＫＶＫの取引履歴を振り返りませんか？
ＫＶＫの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
