ＪＶＣケンウッド
6632プライム/電気機器/JVCKENWOOD Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,162.5 | 1,203.0 | 1,162.5 | 1,194.0 | +2.5 | +0.21% | 918,900 |
| 2026-03-12 | 1,195.0 | 1,202.5 | 1,180.5 | 1,191.5 | -26.5 | -2.18% | 777,300 |
| 2026-03-11 | 1,182.5 | 1,218.0 | 1,180.0 | 1,218.0 | +57.0 | +4.91% | 1,367,200 |
| 2026-03-10 | 1,142.0 | 1,170.5 | 1,141.0 | 1,161.0 | +27.5 | +2.43% | 1,081,600 |
| 2026-03-09 | 1,140.0 | 1,145.5 | 1,106.5 | 1,133.5 | -69.5 | -5.78% | 1,402,700 |
| 2026-03-06 | 1,189.0 | 1,206.0 | 1,188.0 | 1,203.0 | +16.0 | +1.35% | 762,800 |
| 2026-03-05 | 1,210.5 | 1,218.5 | 1,182.5 | 1,187.0 | +19.0 | +1.63% | 1,155,900 |
| 2026-03-04 | 1,197.0 | 1,221.0 | 1,153.0 | 1,168.0 | -53.5 | -4.38% | 1,545,100 |
| 2026-03-03 | 1,278.5 | 1,280.0 | 1,212.5 | 1,221.5 | -59.5 | -4.64% | 1,272,700 |
| 2026-03-02 | 1,276.0 | 1,292.5 | 1,268.5 | 1,281.0 | -19.5 | -1.50% | 845,600 |
| 2026-02-27 | 1,280.0 | 1,306.5 | 1,275.5 | 1,300.5 | +22.0 | +1.72% | 1,040,800 |
| 2026-02-26 | 1,286.5 | 1,290.5 | 1,270.5 | 1,278.5 | +6.0 | +0.47% | 760,200 |
| 2026-02-25 | 1,265.0 | 1,290.0 | 1,258.0 | 1,272.5 | +1.5 | +0.12% | 1,351,800 |
| 2026-02-24 | 1,284.0 | 1,304.0 | 1,249.5 | 1,271.0 | -63.5 | -4.76% | 1,978,900 |
| 2026-02-20 | 1,320.0 | 1,368.0 | 1,315.0 | 1,334.5 | -6.0 | -0.45% | 1,557,000 |
| 2026-02-19 | 1,312.0 | 1,370.5 | 1,310.0 | 1,340.5 | +37.0 | +2.84% | 2,181,500 |
| 2026-02-18 | 1,296.0 | 1,323.0 | 1,292.5 | 1,303.5 | +21.5 | +1.68% | 1,533,500 |
| 2026-02-17 | 1,285.0 | 1,299.0 | 1,259.5 | 1,282.0 | +17.0 | +1.34% | 1,348,200 |
| 2026-02-16 | 1,252.5 | 1,271.5 | 1,242.5 | 1,265.0 | +20.0 | +1.61% | 943,100 |
| 2026-02-13 | 1,271.5 | 1,278.0 | 1,241.5 | 1,245.0 | -28.0 | -2.20% | 1,122,300 |
| 2026-02-12 | 1,295.5 | 1,297.5 | 1,266.5 | 1,273.0 | -38.0 | -2.90% | 1,210,200 |
| 2026-02-10 | 1,256.5 | 1,311.0 | 1,250.0 | 1,311.0 | +71.0 | +5.73% | 1,389,900 |
| 2026-02-09 | 1,276.0 | 1,280.5 | 1,224.0 | 1,240.0 | -6.0 | -0.48% | 1,129,000 |
| 2026-02-06 | 1,221.5 | 1,254.0 | 1,218.0 | 1,246.0 | +25.0 | +2.05% | 1,051,200 |
| 2026-02-05 | 1,221.0 | 1,246.0 | 1,208.5 | 1,221.0 | +13.5 | +1.12% | 1,396,400 |
| 2026-02-04 | 1,219.0 | 1,224.5 | 1,158.0 | 1,207.5 | -41.5 | -3.32% | 3,034,400 |
| 2026-02-03 | 1,246.0 | 1,257.0 | 1,234.0 | 1,249.0 | +15.5 | +1.26% | 882,300 |
| 2026-02-02 | 1,281.0 | 1,286.0 | 1,225.0 | 1,233.5 | -17.5 | -1.40% | 1,187,400 |
| 2026-01-30 | 1,262.5 | 1,263.0 | 1,237.0 | 1,251.0 | -2.0 | -0.16% | 727,700 |
| 2026-01-29 | 1,230.0 | 1,260.5 | 1,229.0 | 1,253.0 | +23.5 | +1.91% | 604,100 |
| 2026-01-28 | 1,240.5 | 1,246.5 | 1,222.5 | 1,229.5 | -28.0 | -2.23% | 695,800 |
| 2026-01-27 | 1,260.0 | 1,269.0 | 1,245.5 | 1,257.5 | -1.0 | -0.08% | 1,115,900 |
| 2026-01-26 | 1,264.5 | 1,283.0 | 1,254.5 | 1,258.5 | -31.5 | -2.44% | 763,500 |
| 2026-01-23 | 1,293.5 | 1,296.5 | 1,275.0 | 1,290.0 | -9.5 | -0.73% | 571,000 |
| 2026-01-22 | 1,295.0 | 1,311.5 | 1,289.5 | 1,299.5 | +17.5 | +1.37% | 742,300 |
| 2026-01-21 | 1,260.0 | 1,290.5 | 1,259.5 | 1,282.0 | -3.0 | -0.23% | 659,900 |
| 2026-01-20 | 1,331.0 | 1,343.0 | 1,282.5 | 1,285.0 | -51.5 | -3.85% | 1,022,200 |
| 2026-01-19 | 1,311.0 | 1,336.5 | 1,301.0 | 1,336.5 | +13.5 | +1.02% | 718,100 |
| 2026-01-16 | 1,295.0 | 1,329.5 | 1,295.0 | 1,323.0 | +28.0 | +2.16% | 1,114,000 |
| 2026-01-15 | 1,271.5 | 1,307.5 | 1,270.0 | 1,295.0 | +18.5 | +1.45% | 975,500 |
| 2026-01-14 | 1,279.5 | 1,279.5 | 1,262.5 | 1,276.5 | +3.5 | +0.27% | 548,900 |
| 2026-01-13 | 1,280.5 | 1,292.0 | 1,263.5 | 1,273.0 | +13.5 | +1.07% | 1,103,200 |
| 2026-01-09 | 1,247.5 | 1,268.0 | 1,241.5 | 1,259.5 | +28.0 | +2.27% | 648,400 |
| 2026-01-08 | 1,249.0 | 1,258.0 | 1,227.5 | 1,231.5 | -31.0 | -2.46% | 859,100 |
| 2026-01-07 | 1,250.0 | 1,278.0 | 1,248.0 | 1,262.5 | -5.0 | -0.39% | 845,700 |
| 2026-01-06 | 1,228.0 | 1,277.0 | 1,221.5 | 1,267.5 | +52.5 | +4.32% | 1,296,300 |
| 2026-01-05 | 1,210.0 | 1,224.0 | 1,200.0 | 1,215.0 | +15.0 | +1.25% | 897,600 |
| 2025-12-30 | 1,209.0 | 1,209.0 | 1,198.5 | 1,200.0 | -8.5 | -0.70% | 549,600 |
| 2025-12-29 | 1,195.0 | 1,210.5 | 1,191.5 | 1,208.5 | +13.5 | +1.13% | 576,500 |
| 2025-12-26 | 1,195.0 | 1,202.0 | 1,186.0 | 1,195.0 | +4.0 | +0.34% | 666,200 |
| 2025-12-25 | 1,178.0 | 1,191.0 | 1,177.0 | 1,191.0 | +2.0 | +0.17% | 324,100 |
| 2025-12-24 | 1,190.5 | 1,197.0 | 1,178.0 | 1,189.0 | -2.0 | -0.17% | 475,000 |
| 2025-12-23 | 1,188.5 | 1,199.0 | 1,178.5 | 1,191.0 | 0.0 | 0.00% | 567,300 |
| 2025-12-22 | 1,183.5 | 1,202.0 | 1,172.0 | 1,191.0 | +26.0 | +2.23% | 619,500 |
| 2025-12-19 | 1,179.5 | 1,183.5 | 1,156.5 | 1,165.0 | -1.5 | -0.13% | 728,300 |
| 2025-12-18 | 1,174.0 | 1,176.5 | 1,154.0 | 1,166.5 | -12.5 | -1.06% | 553,900 |
| 2025-12-17 | 1,186.5 | 1,194.0 | 1,172.0 | 1,179.0 | -16.0 | -1.34% | 523,600 |
| 2025-12-16 | 1,201.0 | 1,201.5 | 1,178.0 | 1,195.0 | -11.5 | -0.95% | 673,400 |
| 2025-12-15 | 1,201.0 | 1,210.5 | 1,194.5 | 1,206.5 | +4.0 | +0.33% | 624,400 |
| 2025-12-12 | 1,190.0 | 1,222.0 | 1,185.5 | 1,202.5 | +27.5 | +2.34% | 1,263,700 |
| 2025-12-11 | 1,199.5 | 1,201.5 | 1,170.5 | 1,175.0 | 0.0 | 0.00% | 603,900 |
| 2025-12-10 | 1,169.5 | 1,192.5 | 1,169.0 | 1,175.0 | +13.5 | +1.16% | 747,200 |
| 2025-12-09 | 1,183.0 | 1,184.0 | 1,161.0 | 1,161.5 | -21.5 | -1.82% | 852,600 |
| 2025-12-08 | 1,162.0 | 1,186.0 | 1,152.5 | 1,183.0 | +36.0 | +3.14% | 841,800 |
| 2025-12-05 | 1,125.5 | 1,159.5 | 1,125.0 | 1,147.0 | +22.0 | +1.96% | 975,200 |
| 2025-12-04 | 1,112.5 | 1,125.0 | 1,099.0 | 1,125.0 | +18.5 | +1.67% | 1,071,200 |
| 2025-12-03 | 1,094.5 | 1,113.5 | 1,086.0 | 1,106.5 | +19.0 | +1.75% | 752,200 |
| 2025-12-02 | 1,123.0 | 1,126.5 | 1,084.5 | 1,087.5 | -29.0 | -2.60% | 1,683,600 |
| 2025-12-01 | 1,144.0 | 1,160.0 | 1,116.5 | 1,116.5 | -56.5 | -4.82% | 1,244,500 |
| 2025-11-28 | 1,202.0 | 1,202.0 | 1,167.0 | 1,173.0 | -14.0 | -1.18% | 979,100 |
| 2025-11-27 | 1,161.0 | 1,193.0 | 1,157.0 | 1,187.0 | +35.5 | +3.08% | 933,200 |
| 2025-11-26 | 1,161.0 | 1,164.0 | 1,146.5 | 1,151.5 | +23.0 | +2.04% | 1,074,600 |
| 2025-11-25 | 1,148.0 | 1,150.0 | 1,125.0 | 1,128.5 | -24.0 | -2.08% | 1,113,200 |
| 2025-11-21 | 1,130.0 | 1,164.0 | 1,123.0 | 1,152.5 | +23.0 | +2.04% | 1,468,600 |
| 2025-11-20 | 1,170.5 | 1,170.5 | 1,111.0 | 1,129.5 | -11.0 | -0.96% | 1,596,700 |
| 2025-11-19 | 1,148.0 | 1,171.5 | 1,138.5 | 1,140.5 | -18.5 | -1.60% | 1,179,900 |
| 2025-11-18 | 1,202.5 | 1,226.5 | 1,150.0 | 1,159.0 | -56.5 | -4.65% | 1,802,800 |
| 2025-11-17 | 1,245.5 | 1,257.0 | 1,202.5 | 1,215.5 | -29.5 | -2.37% | 2,077,900 |
| 2025-11-14 | 1,320.0 | 1,321.5 | 1,240.0 | 1,245.0 | -178.0 | -12.51% | 4,950,600 |
| 2025-11-13 | 1,430.5 | 1,456.5 | 1,423.0 | 1,423.0 | -11.5 | -0.80% | 1,051,500 |
| 2025-11-12 | 1,449.0 | 1,449.0 | 1,408.0 | 1,434.5 | +60.0 | +4.37% | 1,380,900 |
| 2025-11-11 | 1,368.0 | 1,408.0 | 1,355.0 | 1,374.5 | +6.5 | +0.48% | 1,210,300 |
| 2025-11-10 | 1,390.5 | 1,391.0 | 1,342.5 | 1,368.0 | +0.5 | +0.04% | 927,000 |
| 2025-11-07 | 1,425.0 | 1,431.5 | 1,361.0 | 1,367.5 | -50.5 | -3.56% | 1,516,100 |
| 2025-11-06 | 1,389.5 | 1,442.5 | 1,378.0 | 1,418.0 | +76.5 | +5.70% | 2,498,200 |
| 2025-11-05 | 1,321.0 | 1,368.5 | 1,319.0 | 1,341.5 | +35.0 | +2.68% | 2,237,000 |
| 2025-11-04 | 1,247.5 | 1,330.5 | 1,217.5 | 1,306.5 | +68.0 | +5.49% | 2,016,600 |
| 2025-10-31 | 1,263.0 | 1,267.0 | 1,232.0 | 1,238.5 | -18.5 | -1.47% | 1,155,500 |
| 2025-10-30 | 1,263.5 | 1,272.0 | 1,244.5 | 1,257.0 | +11.0 | +0.88% | 1,289,000 |
| 2025-10-29 | 1,246.5 | 1,285.0 | 1,240.0 | 1,246.0 | +7.5 | +0.61% | 1,018,200 |
| 2025-10-28 | 1,258.0 | 1,279.5 | 1,238.5 | 1,238.5 | -5.0 | -0.40% | 1,444,900 |
| 2025-10-27 | 1,228.5 | 1,258.0 | 1,225.0 | 1,243.5 | +27.0 | +2.22% | 975,900 |
| 2025-10-24 | 1,224.0 | 1,236.5 | 1,216.5 | 1,216.5 | -5.5 | -0.45% | 959,200 |
| 2025-10-23 | 1,175.0 | 1,226.5 | 1,172.0 | 1,222.0 | +47.0 | +4.00% | 978,300 |
| 2025-10-22 | 1,170.0 | 1,179.5 | 1,165.5 | 1,175.0 | +1.0 | +0.09% | 743,500 |
| 2025-10-21 | 1,157.0 | 1,179.5 | 1,157.0 | 1,174.0 | +23.5 | +2.04% | 570,500 |
| 2025-10-20 | 1,155.5 | 1,160.0 | 1,147.0 | 1,150.5 | +24.0 | +2.13% | 507,500 |
| 2025-10-17 | 1,140.0 | 1,147.0 | 1,126.5 | 1,126.5 | -23.0 | -2.00% | 293,100 |
| 2025-10-16 | 1,141.0 | 1,153.0 | 1,135.5 | 1,149.5 | +18.5 | +1.64% | 413,400 |
| 2025-10-15 | 1,129.0 | 1,136.0 | 1,111.0 | 1,131.0 | +10.0 | +0.89% | 604,700 |
| 2025-10-14 | 1,130.0 | 1,142.0 | 1,114.5 | 1,121.0 | -28.5 | -2.48% | 1,028,900 |
| 2025-10-10 | 1,164.0 | 1,170.5 | 1,148.0 | 1,149.5 | -33.0 | -2.79% | 649,600 |
| 2025-10-09 | 1,171.0 | 1,183.5 | 1,161.5 | 1,182.5 | +8.0 | +0.68% | 645,700 |
| 2025-10-08 | 1,170.0 | 1,188.0 | 1,167.0 | 1,174.5 | +5.5 | +0.47% | 593,100 |
| 2025-10-07 | 1,153.5 | 1,169.5 | 1,135.5 | 1,169.0 | +12.5 | +1.08% | 843,900 |
| 2025-10-06 | 1,163.0 | 1,169.0 | 1,143.5 | 1,156.5 | +18.5 | +1.63% | 1,174,100 |
| 2025-10-03 | 1,119.5 | 1,150.0 | 1,115.0 | 1,138.0 | +19.5 | +1.74% | 662,200 |
| 2025-10-02 | 1,124.0 | 1,135.0 | 1,117.0 | 1,118.5 | -7.0 | -0.62% | 484,400 |
| 2025-10-01 | 1,138.5 | 1,143.0 | 1,118.0 | 1,125.5 | -28.5 | -2.47% | 925,200 |
| 2025-09-30 | 1,146.0 | 1,159.0 | 1,140.5 | 1,154.0 | +5.5 | +0.48% | 783,000 |
| 2025-09-29 | 1,165.5 | 1,173.0 | 1,146.0 | 1,148.5 | -39.5 | -3.32% | 518,900 |
| 2025-09-26 | 1,176.0 | 1,189.5 | 1,169.0 | 1,188.0 | +22.0 | +1.89% | 761,800 |
| 2025-09-25 | 1,200.0 | 1,208.0 | 1,166.0 | 1,166.0 | -23.0 | -1.93% | 541,400 |
| 2025-09-24 | 1,184.5 | 1,196.5 | 1,178.0 | 1,189.0 | -2.5 | -0.21% | 688,500 |
| 2025-09-22 | 1,160.5 | 1,198.0 | 1,156.5 | 1,191.5 | +26.5 | +2.27% | 483,900 |
| 2025-09-19 | 1,194.0 | 1,194.0 | 1,159.5 | 1,165.0 | -30.0 | -2.51% | 1,002,100 |
| 2025-09-18 | 1,171.0 | 1,196.0 | 1,164.5 | 1,195.0 | +18.0 | +1.53% | 985,800 |
| 2025-09-17 | 1,173.5 | 1,189.0 | 1,170.0 | 1,177.0 | -12.0 | -1.01% | 605,800 |
| 2025-09-16 | 1,188.0 | 1,199.5 | 1,181.0 | 1,189.0 | -0.5 | -0.04% | 377,400 |
| 2025-09-12 | 1,182.0 | 1,198.5 | 1,176.0 | 1,189.5 | — | — | 894,800 |
直近120営業日分を表示