ケー・ケー・アル・アンドの株価時系列・推移
- 52週高値
- 58.84（2025/9/23）
- 52週安値
- 37.44（2026/3/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/8 | 47.53 | 47.53 | 46.70 | 46.70 | 36,186 | 46.70 |
| 2026/9/4 | 46.91 | 47.75 | 46.63 | 47.46 | 369,253 | 47.46 |
| 2026/9/3 | 47.47 | 48.62 | 46.74 | 48.23 | 479,190 | 48.23 |
| 2026/9/2 | 46.97 | 47.06 | 46.02 | 46.80 | 811,611 | 46.80 |
| 2026/9/1 | 47.00 | 47.04 | 46.21 | 46.69 | 36,466 | 46.69 |
| 2026/8/31 | 47.49 | 48.62 | 47.49 | 48.62 | 396,226 | 48.62 |
| 2026/8/28 | 47.02 | 48.00 | 46.72 | 47.65 | 103,628 | 47.65 |
| 2026/8/27 | 47.11 | 47.24 | 46.52 | 47.07 | 254,764 | 47.07 |
| 2026/8/26 | 46.08 | 46.96 | 45.91 | 46.96 | 1,236,479 | 46.96 |
| 2026/8/25 | 45.53 | 46.81 | 45.53 | 46.58 | 142,008 | 46.58 |
| 2026/8/24 | 46.66 | 47.05 | 45.87 | 45.87 | 980,591 | 45.87 |
| 2026/8/21 | 46.80 | 46.93 | 46.28 | 46.84 | 1,077,318 | 46.84 |
| 2026/8/20 | 46.78 | 47.30 | 46.20 | 46.28 | 12,368 | 46.28 |
| 2026/8/19 | 45.36 | 48.31 | 45.36 | 47.33 | 2,135,687 | 47.33 |
| 2026/8/18 | 46.21 | 46.36 | 45.12 | 45.34 | 457,196 | 45.34 |
| 2026/8/17 | 47.50 | 47.50 | 46.30 | 46.39 | 1,161,324 | 46.39 |
| 2026/8/14 | 49.44 | 49.44 | 47.64 | 48.56 | 1,435,082 | 48.56 |
| 2026/8/13 | 48.73 | 49.98 | 48.32 | 49.98 | 329,576 | 49.98 |
| 2026/8/12 | 47.17 | 49.16 | 47.00 | 48.93 | 1,269,210 | 48.93 |
| 2026/8/11 | 45.20 | 47.48 | 45.20 | 47.33 | 527,858 | 47.33 |
1〜20/250件
