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
- 125.66（2026/8/7）
- 52週安値
- 76.31（2025/9/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/12 | 118.23 | 118.28 | 117.18 | 117.85 | 219,897 | 117.85 |
| 2026/8/11 | 119.40 | 119.60 | 117.19 | 117.62 | 226,881 | 117.62 |
| 2026/8/10 | 121.08 | 121.75 | 120.37 | 120.73 | 126,364 | 120.73 |
| 2026/8/7 | 124.18 | 125.66 | 122.62 | 124.01 | 180,749 | 124.01 |
| 2026/8/6 | 121.42 | 122.10 | 120.66 | 121.32 | 130,607 | 121.32 |
| 2026/8/5 | 120.84 | 121.50 | 120.03 | 120.68 | 218,729 | 120.68 |
| 2026/8/4 | 120.60 | 122.00 | 119.63 | 119.98 | 297,021 | 119.98 |
| 2026/8/3 | 120.19 | 120.33 | 118.71 | 120.11 | 256,555 | 120.11 |
| 2026/7/31 | 119.92 | 119.92 | 117.11 | 117.82 | 300,822 | 117.82 |
| 2026/7/30 | 116.88 | 121.09 | 116.52 | 121.09 | 295,933 | 121.09 |
| 2026/7/29 | 111.79 | 114.81 | 111.50 | 112.40 | 328,243 | 112.40 |
| 2026/7/28 | 115.09 | 117.19 | 113.52 | 115.74 | 358,805 | 115.74 |
| 2026/7/27 | 118.41 | 118.90 | 117.05 | 118.22 | 211,758 | 118.22 |
| 2026/7/24 | 118.45 | 119.49 | 117.17 | 117.43 | 253,888 | 117.43 |
| 2026/7/23 | 120.67 | 121.81 | 119.84 | 120.85 | 257,199 | 120.85 |
| 2026/7/22 | 119.14 | 120.32 | 118.52 | 118.94 | 382,993 | 118.94 |
| 2026/7/21 | 118.68 | 120.51 | 118.12 | 120.09 | 414,507 | 120.09 |
| 2026/7/20 | 115.30 | 116.81 | 114.85 | 115.23 | 249,034 | 115.23 |
| 2026/7/17 | 118.40 | 120.71 | 116.66 | 119.37 | 162,450 | 119.37 |
| 2026/7/16 | 120.90 | 122.43 | 120.24 | 120.25 | 264,898 | 120.25 |
1〜20/250件
