KBファイナンシャル・グループの株価時系列・推移
- 52週高値
- 133.29（2026/9/14）
- 52週安値
- 77.44（2025/10/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 121.72 | 123.41 | 121.00 | 123.07 | 217,165 | 123.07 |
| 2026/10/8 | 121.27 | 122.48 | 120.45 | 122.04 | 164,292 | 122.04 |
| 2026/10/7 | 124.76 | 125.36 | 123.68 | 124.73 | 131,397 | 124.73 |
| 2026/10/6 | 125.25 | 125.48 | 124.31 | 124.76 | 190,090 | 124.76 |
| 2026/10/5 | 124.00 | 125.47 | 124.00 | 124.75 | 149,571 | 124.75 |
| 2026/10/2 | 124.68 | 124.71 | 122.18 | 123.88 | 260,489 | 123.88 |
| 2026/10/1 | 121.79 | 123.50 | 119.73 | 122.08 | 155,228 | 122.08 |
| 2026/9/30 | 125.26 | 125.26 | 122.64 | 123.10 | 212,934 | 123.10 |
| 2026/9/29 | 127.11 | 128.06 | 126.63 | 127.90 | 171,631 | 127.90 |
| 2026/9/28 | 127.01 | 128.59 | 126.99 | 127.17 | 125,375 | 127.17 |
| 2026/9/25 | 126.78 | 127.74 | 126.26 | 127.26 | 110,138 | 127.26 |
| 2026/9/24 | 124.93 | 126.28 | 123.01 | 125.19 | 125,551 | 125.19 |
| 2026/9/23 | 126.30 | 126.78 | 125.25 | 125.39 | 115,406 | 125.39 |
| 2026/9/22 | 128.86 | 129.34 | 127.91 | 129.22 | 124,121 | 129.22 |
| 2026/9/21 | 129.62 | 129.76 | 128.41 | 129.20 | 114,358 | 129.20 |
| 2026/9/18 | 125.97 | 127.16 | 125.32 | 126.93 | 157,300 | 126.93 |
| 2026/9/17 | 131.81 | 131.85 | 129.63 | 129.82 | 133,049 | 129.82 |
| 2026/9/16 | 129.95 | 130.25 | 126.95 | 128.00 | 112,885 | 128.00 |
| 2026/9/15 | 130.67 | 130.67 | 128.43 | 129.59 | 141,103 | 129.59 |
| 2026/9/14 | 133.12 | 133.29 | 131.58 | 132.88 | 131,834 | 132.88 |
1〜20/250件
