キッツ(6498)の株価時系列情報
キッツ(6498)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/27 | 1,315 | 1,355 | 1,309 | 1,351 | 523,500 |
2024/03/26 | 1,308 | 1,321 | 1,294 | 1,309 | 274,100 |
2024/03/25 | 1,309 | 1,313 | 1,294 | 1,294 | 176,400 |
2024/03/22 | 1,325 | 1,327 | 1,302 | 1,310 | 177,900 |
2024/03/21 | 1,300 | 1,317 | 1,292 | 1,315 | 543,100 |
2024/03/19 | 1,292 | 1,296 | 1,287 | 1,292 | 332,000 |
2024/03/18 | 1,284 | 1,294 | 1,279 | 1,287 | 212,400 |
2024/03/15 | 1,263 | 1,284 | 1,258 | 1,278 | 263,400 |
2024/03/14 | 1,263 | 1,265 | 1,247 | 1,265 | 195,200 |
2024/03/13 | 1,300 | 1,308 | 1,254 | 1,259 | 395,400 |
2024/03/12 | 1,321 | 1,321 | 1,268 | 1,298 | 550,900 |
2024/03/11 | 1,294 | 1,315 | 1,278 | 1,291 | 289,100 |
2024/03/08 | 1,301 | 1,321 | 1,292 | 1,309 | 427,900 |
2024/03/07 | 1,316 | 1,321 | 1,286 | 1,294 | 237,300 |
2024/03/06 | 1,290 | 1,314 | 1,288 | 1,313 | 295,500 |
2024/03/05 | 1,256 | 1,295 | 1,244 | 1,290 | 363,900 |
2024/03/04 | 1,276 | 1,281 | 1,256 | 1,263 | 291,400 |
2024/03/01 | 1,262 | 1,280 | 1,251 | 1,258 | 218,300 |
2024/02/29 | 1,260 | 1,260 | 1,241 | 1,257 | 390,000 |
2024/02/28 | 1,300 | 1,304 | 1,272 | 1,272 | 236,300 |
2024/02/27 | 1,279 | 1,295 | 1,272 | 1,295 | 259,600 |
2024/02/26 | 1,306 | 1,315 | 1,276 | 1,282 | 218,900 |
2024/02/22 | 1,305 | 1,315 | 1,290 | 1,302 | 264,400 |
2024/02/21 | 1,313 | 1,319 | 1,298 | 1,307 | 235,900 |
2024/02/20 | 1,291 | 1,322 | 1,287 | 1,321 | 340,900 |
2024/02/19 | 1,264 | 1,298 | 1,257 | 1,288 | 359,000 |
2024/02/16 | 1,227 | 1,270 | 1,215 | 1,267 | 465,200 |
2024/02/15 | 1,222 | 1,233 | 1,204 | 1,215 | 318,200 |
2024/02/14 | 1,244 | 1,274 | 1,202 | 1,203 | 603,500 |
2024/02/13 | 1,215 | 1,234 | 1,205 | 1,229 | 274,900 |
2024/02/09 | 1,206 | 1,220 | 1,198 | 1,213 | 171,400 |
2024/02/08 | 1,217 | 1,219 | 1,192 | 1,213 | 213,900 |
2024/02/07 | 1,213 | 1,227 | 1,212 | 1,221 | 152,600 |
2024/02/06 | 1,226 | 1,232 | 1,212 | 1,219 | 126,500 |
2024/02/05 | 1,222 | 1,227 | 1,213 | 1,225 | 130,900 |
2024/02/02 | 1,209 | 1,218 | 1,199 | 1,211 | 112,200 |
2024/02/01 | 1,206 | 1,214 | 1,200 | 1,209 | 109,800 |
2024/01/31 | 1,198 | 1,214 | 1,196 | 1,214 | 106,700 |
2024/01/30 | 1,201 | 1,210 | 1,198 | 1,206 | 120,900 |
2024/01/29 | 1,200 | 1,206 | 1,195 | 1,204 | 120,100 |
2024/01/26 | 1,213 | 1,213 | 1,197 | 1,197 | 182,200 |
2024/01/25 | 1,197 | 1,218 | 1,195 | 1,216 | 164,600 |
2024/01/24 | 1,207 | 1,212 | 1,197 | 1,204 | 148,900 |
2024/01/23 | 1,220 | 1,229 | 1,209 | 1,219 | 133,500 |
2024/01/22 | 1,209 | 1,222 | 1,208 | 1,217 | 167,800 |
2024/01/19 | 1,220 | 1,224 | 1,202 | 1,207 | 155,000 |
2024/01/18 | 1,201 | 1,216 | 1,197 | 1,207 | 94,300 |
2024/01/17 | 1,220 | 1,237 | 1,210 | 1,210 | 121,900 |
2024/01/16 | 1,234 | 1,234 | 1,215 | 1,215 | 122,300 |
2024/01/15 | 1,225 | 1,239 | 1,215 | 1,234 | 129,800 |
2024/01/12 | 1,240 | 1,248 | 1,212 | 1,219 | 176,200 |
2024/01/11 | 1,235 | 1,243 | 1,231 | 1,235 | 171,100 |
2024/01/10 | 1,212 | 1,231 | 1,211 | 1,226 | 110,600 |
2024/01/09 | 1,220 | 1,234 | 1,205 | 1,215 | 153,800 |
2024/01/05 | 1,231 | 1,235 | 1,217 | 1,220 | 137,200 |
2024/01/04 | 1,202 | 1,224 | 1,183 | 1,223 | 254,700 |
2023/12/29 | 1,200 | 1,207 | 1,188 | 1,206 | 234,300 |
2023/12/28 | 1,151 | 1,179 | 1,148 | 1,179 | 359,200 |
2023/12/27 | 1,179 | 1,179 | 1,167 | 1,172 | 853,100 |
2023/12/26 | 1,162 | 1,175 | 1,160 | 1,172 | 348,000 |
2023/12/25 | 1,180 | 1,183 | 1,163 | 1,166 | 220,500 |
2023/12/22 | 1,162 | 1,171 | 1,157 | 1,169 | 179,400 |
2023/12/21 | 1,160 | 1,161 | 1,150 | 1,153 | 101,300 |
2023/12/20 | 1,158 | 1,171 | 1,157 | 1,168 | 112,500 |
2023/12/19 | 1,160 | 1,160 | 1,145 | 1,153 | 161,100 |
2023/12/18 | 1,138 | 1,155 | 1,132 | 1,151 | 116,300 |
2023/12/15 | 1,156 | 1,160 | 1,148 | 1,156 | 274,900 |
2023/12/14 | 1,142 | 1,164 | 1,142 | 1,147 | 96,500 |
2023/12/13 | 1,170 | 1,170 | 1,154 | 1,159 | 71,400 |
2023/12/12 | 1,168 | 1,173 | 1,162 | 1,163 | 89,000 |
2023/12/11 | 1,159 | 1,163 | 1,148 | 1,161 | 113,900 |
2023/12/08 | 1,168 | 1,168 | 1,128 | 1,138 | 284,700 |
2023/12/07 | 1,160 | 1,174 | 1,156 | 1,174 | 186,000 |
2023/12/06 | 1,140 | 1,168 | 1,135 | 1,165 | 209,200 |
2023/12/05 | 1,150 | 1,160 | 1,132 | 1,132 | 106,100 |
2023/12/04 | 1,162 | 1,162 | 1,145 | 1,156 | 90,900 |
2023/12/01 | 1,146 | 1,169 | 1,146 | 1,161 | 153,300 |
2023/11/30 | 1,138 | 1,151 | 1,134 | 1,143 | 176,000 |
2023/11/29 | 1,136 | 1,143 | 1,131 | 1,138 | 120,400 |
2023/11/28 | 1,144 | 1,144 | 1,132 | 1,141 | 101,900 |
2023/11/27 | 1,150 | 1,151 | 1,128 | 1,138 | 108,100 |
2023/11/24 | 1,118 | 1,142 | 1,118 | 1,138 | 152,800 |
2023/11/22 | 1,110 | 1,122 | 1,107 | 1,118 | 61,200 |
2023/11/21 | 1,114 | 1,115 | 1,099 | 1,111 | 85,000 |
2023/11/20 | 1,122 | 1,131 | 1,114 | 1,114 | 89,900 |
2023/11/17 | 1,110 | 1,120 | 1,106 | 1,120 | 124,700 |
2023/11/16 | 1,105 | 1,118 | 1,100 | 1,110 | 91,000 |
2023/11/15 | 1,137 | 1,137 | 1,106 | 1,122 | 115,600 |
2023/11/14 | 1,111 | 1,130 | 1,110 | 1,118 | 176,200 |
2023/11/13 | 1,106 | 1,116 | 1,102 | 1,108 | 142,700 |
2023/11/10 | 1,071 | 1,105 | 1,071 | 1,105 | 290,100 |
2023/11/09 | 1,082 | 1,098 | 1,070 | 1,087 | 381,700 |
2023/11/08 | 1,050 | 1,051 | 1,022 | 1,025 | 195,400 |
2023/11/07 | 1,051 | 1,051 | 1,041 | 1,045 | 85,400 |
2023/11/06 | 1,048 | 1,053 | 1,039 | 1,047 | 172,700 |
2023/11/02 | 1,038 | 1,042 | 1,018 | 1,025 | 121,500 |
2023/11/01 | 1,032 | 1,035 | 1,020 | 1,025 | 132,200 |
2023/10/31 | 1,006 | 1,011 | 992 | 1,011 | 107,800 |
2023/10/30 | 1,002 | 1,010 | 992 | 998 | 120,500 |
2023/10/27 | 1,006 | 1,029 | 1,004 | 1,025 | 205,300 |
2023/10/26 | 1,005 | 1,014 | 989 | 992 | 190,100 |
2023/10/25 | 1,020 | 1,024 | 1,002 | 1,005 | 159,300 |
2023/10/24 | 999 | 1,015 | 981 | 1,010 | 168,500 |
2023/10/23 | 1,015 | 1,019 | 999 | 999 | 116,200 |
2023/10/20 | 1,023 | 1,023 | 1,009 | 1,015 | 127,500 |
2023/10/19 | 1,015 | 1,028 | 1,014 | 1,023 | 80,700 |
2023/10/18 | 1,034 | 1,040 | 1,023 | 1,030 | 99,600 |
2023/10/17 | 1,040 | 1,047 | 1,026 | 1,034 | 76,800 |
2023/10/16 | 1,042 | 1,045 | 1,022 | 1,027 | 106,400 |
2023/10/13 | 1,049 | 1,055 | 1,039 | 1,043 | 105,300 |
2023/10/12 | 1,029 | 1,056 | 1,029 | 1,055 | 104,400 |
2023/10/11 | 1,047 | 1,049 | 1,028 | 1,030 | 86,400 |
2023/10/10 | 1,038 | 1,045 | 1,032 | 1,039 | 113,600 |
2023/10/06 | 1,018 | 1,029 | 1,018 | 1,024 | 121,600 |
2023/10/05 | 998 | 1,015 | 996 | 1,013 | 143,300 |
2023/10/04 | 996 | 1,004 | 983 | 983 | 244,300 |
2023/10/03 | 1,045 | 1,045 | 1,010 | 1,011 | 111,500 |
2023/10/02 | 1,050 | 1,061 | 1,038 | 1,038 | 124,700 |
2023/09/29 | 1,040 | 1,044 | 1,028 | 1,035 | 198,200 |
2023/09/28 | 1,056 | 1,061 | 1,034 | 1,043 | 198,300 |
2023/09/27 | 1,047 | 1,059 | 1,037 | 1,056 | 141,600 |
2023/09/26 | 1,055 | 1,059 | 1,048 | 1,051 | 113,900 |
2023/09/25 | 1,066 | 1,066 | 1,052 | 1,055 | 92,500 |
2023/09/22 | 1,048 | 1,065 | 1,041 | 1,056 | 128,100 |
2023/09/21 | 1,060 | 1,075 | 1,055 | 1,058 | 140,900 |
2023/09/20 | 1,115 | 1,115 | 1,070 | 1,070 | 404,600 |
2023/09/19 | 1,062 | 1,094 | 1,062 | 1,092 | 272,600 |
2023/09/15 | 1,059 | 1,068 | 1,049 | 1,058 | 570,000 |
2023/09/14 | 1,026 | 1,043 | 1,025 | 1,040 | 132,800 |
2023/09/13 | 1,042 | 1,042 | 1,027 | 1,028 | 123,800 |
2023/09/12 | 1,031 | 1,044 | 1,031 | 1,042 | 82,900 |
2023/09/11 | 1,039 | 1,042 | 1,021 | 1,031 | 152,300 |
2023/09/08 | 1,041 | 1,055 | 1,031 | 1,032 | 257,100 |
2023/09/07 | 1,060 | 1,072 | 1,058 | 1,061 | 118,400 |
2023/09/06 | 1,076 | 1,078 | 1,061 | 1,066 | 98,900 |
2023/09/05 | 1,073 | 1,076 | 1,063 | 1,072 | 171,400 |
2023/09/04 | 1,057 | 1,071 | 1,055 | 1,070 | 115,200 |
2023/09/01 | 1,055 | 1,058 | 1,048 | 1,055 | 111,600 |
2023/08/31 | 1,053 | 1,059 | 1,051 | 1,055 | 103,200 |
2023/08/30 | 1,049 | 1,058 | 1,045 | 1,052 | 180,800 |
2023/08/29 | 1,050 | 1,053 | 1,038 | 1,041 | 93,200 |
2023/08/28 | 1,025 | 1,048 | 1,023 | 1,047 | 213,000 |
2023/08/25 | 1,004 | 1,009 | 999 | 1,007 | 132,000 |
2023/08/24 | 1,002 | 1,013 | 999 | 1,009 | 173,200 |
2023/08/23 | 995 | 1,004 | 990 | 1,004 | 144,200 |
2023/08/22 | 1,009 | 1,009 | 987 | 1,000 | 180,400 |
2023/08/21 | 977 | 979 | 967 | 967 | 118,900 |
2023/08/18 | 980 | 982 | 970 | 978 | 129,200 |
2023/08/17 | 990 | 993 | 983 | 986 | 172,300 |
2023/08/16 | 986 | 999 | 981 | 996 | 157,100 |
2023/08/15 | 997 | 1,003 | 994 | 996 | 108,400 |
2023/08/14 | 1,013 | 1,018 | 992 | 997 | 179,700 |
2023/08/10 | 983 | 1,007 | 982 | 1,007 | 347,700 |
2023/08/09 | 960 | 985 | 955 | 972 | 409,800 |
2023/08/08 | 981 | 996 | 962 | 962 | 911,300 |
2023/08/07 | 1,026 | 1,038 | 1,015 | 1,031 | 578,300 |
2023/08/04 | 1,007 | 1,022 | 1,001 | 1,022 | 289,800 |
2023/08/03 | 1,049 | 1,050 | 1,016 | 1,019 | 299,400 |
2023/08/02 | 1,050 | 1,062 | 1,042 | 1,062 | 270,900 |
2023/08/01 | 1,059 | 1,064 | 1,051 | 1,062 | 179,700 |
2023/07/31 | 1,066 | 1,072 | 1,052 | 1,057 | 234,300 |
2023/07/28 | 1,035 | 1,043 | 1,020 | 1,043 | 852,900 |
2023/07/27 | 1,035 | 1,043 | 1,027 | 1,043 | 196,200 |
2023/07/26 | 1,034 | 1,046 | 1,033 | 1,044 | 178,200 |
2023/07/25 | 1,032 | 1,049 | 1,027 | 1,041 | 257,300 |
2023/07/24 | 1,045 | 1,045 | 1,034 | 1,037 | 156,000 |
2023/07/21 | 1,039 | 1,040 | 1,029 | 1,032 | 227,200 |
2023/07/20 | 1,052 | 1,058 | 1,043 | 1,043 | 242,000 |
2023/07/19 | 1,056 | 1,059 | 1,046 | 1,056 | 266,300 |
2023/07/18 | 1,034 | 1,049 | 1,032 | 1,046 | 273,900 |
2023/07/14 | 1,011 | 1,020 | 1,007 | 1,020 | 266,200 |
2023/07/13 | 1,020 | 1,024 | 1,009 | 1,019 | 265,000 |
2023/07/12 | 1,049 | 1,051 | 1,027 | 1,027 | 262,500 |
2023/07/11 | 1,069 | 1,075 | 1,055 | 1,057 | 287,600 |
2023/07/10 | 1,067 | 1,071 | 1,053 | 1,066 | 314,600 |
2023/07/07 | 1,075 | 1,088 | 1,057 | 1,078 | 236,200 |
2023/07/06 | 1,090 | 1,102 | 1,082 | 1,085 | 261,300 |
2023/07/05 | 1,104 | 1,108 | 1,094 | 1,106 | 182,300 |
2023/07/04 | 1,100 | 1,118 | 1,095 | 1,115 | 260,300 |
2023/07/03 | 1,097 | 1,106 | 1,095 | 1,103 | 151,900 |
2023/06/30 | 1,084 | 1,087 | 1,072 | 1,085 | 199,500 |
2023/06/29 | 1,084 | 1,094 | 1,078 | 1,084 | 222,000 |
2023/06/28 | 1,076 | 1,103 | 1,072 | 1,101 | 412,000 |
2023/06/27 | 1,085 | 1,087 | 1,061 | 1,075 | 271,000 |
2023/06/26 | 1,085 | 1,091 | 1,067 | 1,078 | 170,000 |
2023/06/23 | 1,090 | 1,105 | 1,080 | 1,090 | 245,700 |
2023/06/22 | 1,089 | 1,096 | 1,086 | 1,091 | 159,400 |
2023/06/21 | 1,071 | 1,090 | 1,069 | 1,089 | 185,000 |
2023/06/20 | 1,085 | 1,085 | 1,066 | 1,071 | 185,900 |
2023/06/19 | 1,110 | 1,110 | 1,087 | 1,096 | 183,200 |
2023/06/16 | 1,098 | 1,113 | 1,097 | 1,110 | 413,700 |
2023/06/15 | 1,105 | 1,114 | 1,103 | 1,105 | 176,900 |
2023/06/14 | 1,100 | 1,110 | 1,097 | 1,110 | 217,000 |
2023/06/13 | 1,089 | 1,104 | 1,084 | 1,098 | 203,600 |
2023/06/12 | 1,067 | 1,100 | 1,064 | 1,097 | 258,300 |
2023/06/09 | 1,069 | 1,074 | 1,060 | 1,064 | 220,300 |
2023/06/08 | 1,063 | 1,085 | 1,045 | 1,056 | 273,800 |
2023/06/07 | 1,076 | 1,080 | 1,059 | 1,060 | 293,400 |
2023/06/06 | 1,057 | 1,067 | 1,047 | 1,065 | 199,800 |
2023/06/05 | 1,062 | 1,069 | 1,056 | 1,064 | 223,400 |