(株)ＫＶＫの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,610（2026年1月7日）
- 年初来安値
- 1,752（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/6 | 2,486 | 2,558 | 2,451 | 2,558 | 7,200 | 2,558 |
| 2026/1/5 | 2,418 | 2,500 | 2,406 | 2,500 | 4,800 | 2,500 |
| 2025/12/30 | 2,388 | 2,406 | 2,388 | 2,400 | 900 | 2,400 |
| 2025/12/29 | 2,415 | 2,415 | 2,378 | 2,388 | 1,100 | 2,388 |
| 2025/12/26 | 2,318 | 2,415 | 2,315 | 2,415 | 6,800 | 2,415 |
| 2025/12/25 | 2,309 | 2,320 | 2,305 | 2,314 | 2,300 | 2,314 |
| 2025/12/24 | 2,300 | 2,309 | 2,295 | 2,309 | 1,200 | 2,309 |
| 2025/12/23 | 2,295 | 2,302 | 2,285 | 2,300 | 2,000 | 2,300 |
| 2025/12/22 | 2,308 | 2,308 | 2,281 | 2,290 | 4,800 | 2,290 |
| 2025/12/19 | 2,307 | 2,322 | 2,307 | 2,308 | 1,400 | 2,308 |
| 2025/12/18 | 2,298 | 2,308 | 2,266 | 2,307 | 1,100 | 2,307 |
| 2025/12/17 | 2,298 | 2,298 | 2,235 | 2,298 | 3,100 | 2,298 |
| 2025/12/16 | 2,280 | 2,281 | 2,280 | 2,281 | 500 | 2,281 |
| 2025/12/15 | 2,299 | 2,326 | 2,271 | 2,300 | 3,500 | 2,300 |
| 2025/12/12 | 2,314 | 2,314 | 2,271 | 2,300 | 3,800 | 2,300 |
| 2025/12/11 | 2,328 | 2,328 | 2,281 | 2,291 | 5,200 | 2,291 |
| 2025/12/10 | 2,307 | 2,324 | 2,286 | 2,324 | 4,000 | 2,324 |
| 2025/12/9 | 2,285 | 2,296 | 2,272 | 2,287 | 2,100 | 2,287 |
| 2025/12/8 | 2,252 | 2,285 | 2,240 | 2,285 | 2,900 | 2,285 |
| 2025/12/5 | 2,255 | 2,256 | 2,240 | 2,252 | 3,100 | 2,252 |
1〜20/244件
