2,338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) |
|---|---|---|---|---|---|---|
| 2022/11/29 | 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 |
| 2022/11/15 | 1,617.0 | 1,618.0 | 1,617.0 | 1,618.0 | 1,618.0 | 700 |
| 2022/11/14 | 1,622.0 | 1,624.0 | 1,620.0 | 1,620.0 | 1,620.0 | 1,200 |
| 2022/11/11 | 1,625.0 | 1,625.0 | 1,624.0 | 1,624.0 | 1,624.0 | 200 |
| 2022/11/10 | 1,623.0 | 1,623.0 | 1,612.0 | 1,619.0 | 1,619.0 | 3,700 |
| 2022/11/09 | 1,635.0 | 1,635.0 | 1,619.0 | 1,622.0 | 1,622.0 | 1,700 |
| 2022/11/08 | 1,654.0 | 1,654.0 | 1,635.0 | 1,635.0 | 1,635.0 | 1,300 |
| 2022/11/07 | 1,653.0 | 1,660.0 | 1,651.0 | 1,654.0 | 1,654.0 | 2,700 |
| 2022/11/04 | 1,649.0 | 1,650.0 | 1,649.0 | 1,650.0 | 1,650.0 | 1,000 |
| 2022/11/02 | 1,660.0 | 1,660.0 | 1,660.0 | 1,660.0 | 1,660.0 | 1,100 |
| 2022/11/01 | 1,658.0 | 1,659.0 | 1,658.0 | 1,659.0 | 1,659.0 | 300 |
| 2022/10/31 | 1,657.0 | 1,658.0 | 1,657.0 | 1,658.0 | 1,658.0 | 400 |
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。
