日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ