暗号資産
FISCO BTC Index
7/25 20:58:13
17,255,536
9687 東証スタンダード 情報・通信業
ＫＳＫ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 3,090.0 | 3,090.0 | 3,045.0 | 3,050.0 | 1,700 | 3,050.0 |
| 2024/9/3 | 3,065.0 | 3,145.0 | 3,065.0 | 3,135.0 | 800 | 3,135.0 |
| 2024/9/2 | 3,060.0 | 3,065.0 | 3,060.0 | 3,060.0 | 300 | 3,060.0 |
| 2024/8/30 | 3,035.0 | 3,060.0 | 3,030.0 | 3,045.0 | 1,100 | 3,045.0 |
| 2024/8/29 | 3,070.0 | 3,100.0 | 3,035.0 | 3,035.0 | 1,100 | 3,035.0 |
| 2024/8/28 | 3,045.0 | 3,070.0 | 3,045.0 | 3,060.0 | 700 | 3,060.0 |
| 2024/8/27 | 3,030.0 | 3,080.0 | 3,020.0 | 3,045.0 | 1,900 | 3,045.0 |
| 2024/8/26 | 2,998.0 | 3,015.0 | 2,980.0 | 3,015.0 | 4,700 | 3,015.0 |
| 2024/8/23 | 2,974.0 | 2,979.0 | 2,951.0 | 2,970.0 | 3,200 | 2,970.0 |
| 2024/8/22 | 2,949.0 | 2,970.0 | 2,948.0 | 2,969.0 | 1,500 | 2,969.0 |
| 2024/8/21 | 2,956.0 | 2,956.0 | 2,932.0 | 2,932.0 | 700 | 2,932.0 |
| 2024/8/20 | 2,941.0 | 2,963.0 | 2,932.0 | 2,932.0 | 2,200 | 2,932.0 |
| 2024/8/19 | 2,928.0 | 2,953.0 | 2,880.0 | 2,941.0 | 1,100 | 2,941.0 |
| 2024/8/16 | 2,955.0 | 2,961.0 | 2,922.0 | 2,928.0 | 3,200 | 2,928.0 |
| 2024/8/15 | 2,895.0 | 2,928.0 | 2,874.0 | 2,905.0 | 4,100 | 2,905.0 |
| 2024/8/14 | 2,795.0 | 2,880.0 | 2,776.0 | 2,870.0 | 6,500 | 2,870.0 |
| 2024/8/13 | 2,764.0 | 2,780.0 | 2,721.0 | 2,780.0 | 2,800 | 2,780.0 |
| 2024/8/9 | 2,782.0 | 2,782.0 | 2,711.0 | 2,719.0 | 2,200 | 2,719.0 |
| 2024/8/8 | 2,643.0 | 2,799.0 | 2,642.0 | 2,689.0 | 4,200 | 2,689.0 |
| 2024/8/7 | 2,558.0 | 2,679.0 | 2,558.0 | 2,648.0 | 12,900 | 2,648.0 |