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
1992/12/30 512 512 505 505 17,000
1992/12/29 510 512 501 512 56,000
1992/12/28 502 510 500 510 58,000
1992/12/25 512 514 509 512 93,000
1992/12/24 515 515 511 511 85,000
1992/12/22 521 521 510 513 88,000
1992/12/21 526 527 511 523 62,000
1992/12/18 515 530 508 528 98,000
1992/12/17 520 520 506 520 60,000
1992/12/16 525 535 520 520 25,000
1992/12/15 520 535 520 535 76,000
1992/12/14 540 540 535 535 18,000
1992/12/11 530 545 530 540 331,000
1992/12/10 520 534 520 534 193,000
1992/12/09 520 529 520 520 245,000
1992/12/08 520 520 505 520 209,000
1992/12/07 530 530 520 520 65,000
1992/12/04 516 525 516 525 214,000
1992/12/03 507 515 507 515 128,000
1992/12/02 510 510 506 507 40,000
1992/12/01 512 519 506 511 94,000
1992/11/30 519 520 500 502 115,000
1992/11/27 494 519 494 519 269,000
1992/11/26 495 500 492 492 107,000
1992/11/25 485 497 485 492 119,000
1992/11/24 485 490 481 490 59,000
1992/11/20 474 497 474 485 116,000
1992/11/19 475 478 471 474 147,000
1992/11/18 465 475 461 470 172,000
1992/11/17 465 470 465 466 90,000
1992/11/16 465 470 465 470 136,000
1992/11/13 470 470 459 465 349,000
1992/11/12 505 505 465 470 482,000
1992/11/11 515 515 510 510 49,000
1992/11/10 555 570 540 545 51,000
1992/11/09 595 595 565 565 8,000
1992/11/06 585 585 570 585 81,000
1992/11/05 600 606 585 595 161,000
1992/11/04 580 600 580 600 42,000
1992/11/02 585 585 584 585 17,000
1992/10/30 600 600 587 591 193,000
1992/10/29 600 600 600 600 16,000
1992/10/28 600 602 600 600 58,000
1992/10/27 602 602 580 585 27,000
1992/10/26 603 603 593 603 72,000
1992/10/23 603 603 600 603 69,000
1992/10/22 600 610 600 603 65,000
1992/10/21 598 600 595 600 58,000
1992/10/20 615 615 586 596 82,000
1992/10/19 593 615 593 605 141,000
1992/10/16 603 605 603 603 24,000
1992/10/15 600 603 598 603 53,000
1992/10/14 613 615 603 603 32,000
1992/10/13 613 613 613 613 26,000
1992/10/12 623 623 613 613 22,000
1992/10/09 610 613 610 613 53,000
1992/10/08 596 610 596 610 32,000
1992/10/07 590 591 575 590 42,000
1992/10/06 585 585 580 580 11,000
1992/10/05 584 586 582 585 24,000
1992/10/02 585 590 585 585 33,000
1992/10/01 602 603 600 600 65,000
1992/09/30 621 621 620 620 54,000
1992/09/29 635 635 619 621 15,000
1992/09/28 630 630 623 630 18,000
1992/09/25 635 635 610 623 37,000
1992/09/24 619 630 601 630 107,000
1992/09/22 635 635 623 623 42,000
1992/09/21 632 632 622 623 39,000
1992/09/18 635 635 620 622 55,000
1992/09/17 625 640 625 640 48,000
1992/09/16 644 644 625 644 66,000
1992/09/14 648 650 641 644 31,000
1992/09/11 649 650 643 643 163,000
1992/09/10 657 657 641 643 147,000
1992/09/09 640 643 637 637 63,000
1992/09/08 654 655 640 640 58,000
1992/09/07 647 660 647 660 56,000
1992/09/04 647 650 637 637 133,000
1992/09/03 639 639 624 627 44,000
1992/09/02 636 647 631 643 72,000
1992/09/01 664 674 650 654 127,000
1992/08/31 650 665 634 665 209,000
1992/08/28 595 640 581 634 224,000
1992/08/27 584 620 574 580 348,000
1992/08/26 590 600 585 592 109,000
1992/08/25 601 601 589 600 70,000
1992/08/24 567 590 560 577 167,000
1992/08/21 550 560 530 557 137,000
1992/08/20 520 531 520 530 37,000
1992/08/19 495 498 485 490 53,000
1992/08/18 485 496 485 495 229,000
1992/08/17 480 487 480 485 136,000
1992/08/14 470 480 470 480 125,000
1992/08/13 485 486 470 470 94,000
1992/08/12 500 500 481 484 115,000
1992/08/11 510 510 500 500 106,000
1992/08/10 540 540 500 520 49,000
1992/08/07 580 580 540 540 118,000
1992/08/06 603 603 580 581 32,000
1992/08/05 588 610 588 603 71,000
1992/08/04 595 595 586 590 80,000
1992/08/03 595 595 585 595 84,000
1992/07/31 590 601 590 595 65,000
1992/07/30 598 610 588 610 65,000
1992/07/29 600 600 600 600 31,000
1992/07/28 635 640 628 640 128,000
1992/07/27 651 655 640 640 85,000
1992/07/24 646 661 640 640 34,000
1992/07/23 657 657 650 652 70,000
1992/07/22 679 680 657 660 108,000
1992/07/21 661 680 661 680 82,000
1992/07/20 705 705 661 671 57,000
1992/07/17 711 711 708 710 142,000
1992/07/16 710 715 710 710 51,000
1992/07/15 706 725 706 710 156,000
1992/07/14 705 710 705 710 77,000
1992/07/13 704 705 701 705 84,000
1992/07/10 730 730 703 705 53,000
1992/07/09 730 730 720 720 46,000
1992/07/08 719 730 719 730 12,000
1992/07/07 744 750 740 749 191,000
1992/07/06 730 745 730 744 248,000
1992/07/03 700 735 700 735 80,000
1992/07/02 675 690 675 690 40,000
1992/07/01 665 670 665 670 58,000
1992/06/30 690 690 665 665 118,000
1992/06/29 690 694 671 671 36,000
1992/06/26 700 705 675 686 87,000
1992/06/25 705 705 690 690 103,000
1992/06/24 666 690 666 690 42,000
1992/06/23 670 689 661 675 98,000
1992/06/22 675 675 660 660 112,000
1992/06/19 671 690 660 660 89,000
1992/06/18 672 680 652 670 89,000
1992/06/17 735 735 690 692 86,000
1992/06/16 747 747 735 735 63,000
1992/06/15 750 750 745 745 33,000
1992/06/12 755 755 747 755 186,000
1992/06/11 760 760 740 745 142,000
1992/06/10 760 770 750 750 87,000
1992/06/09 765 770 755 755 102,000
1992/06/08 771 775 764 775 47,000
1992/06/05 795 795 780 780 21,000
1992/06/04 788 788 780 788 19,000
1992/06/03 795 795 788 788 36,000
1992/06/02 800 800 790 791 32,000
1992/06/01 805 805 800 800 26,000
1992/05/29 776 790 776 785 95,000
1992/05/28 785 789 766 775 102,000
1992/05/27 801 803 775 775 73,000
1992/05/26 820 822 800 800 77,000
1992/05/25 823 831 820 820 258,000
1992/05/22 824 830 822 822 37,000
1992/05/21 850 860 848 850 35,000
1992/05/20 870 870 857 857 195,000
1992/05/19 871 876 865 865 64,000
1992/05/18 856 860 840 840 281,000
1992/05/15 871 872 859 872 242,000
1992/05/14 875 880 875 875 98,000
1992/05/13 875 885 870 883 174,000
1992/05/12 869 880 869 872 105,000
1992/05/11 879 879 861 869 101,000
1992/05/08 873 879 855 879 82,000
1992/05/07 835 865 832 865 91,000
1992/05/06 841 849 835 835 99,000
1992/05/01 841 841 841 841 64,000
1992/04/30 841 845 841 844 66,000
1992/04/28 833 840 830 837 79,000
1992/04/27 808 834 808 834 24,000
1992/04/24 826 835 810 834 97,000
1992/04/23 819 820 806 820 40,000
1992/04/22 815 819 804 819 76,000
1992/04/21 820 825 802 825 64,000
1992/04/20 848 848 825 840 200,000
1992/04/17 835 850 835 840 277,000
1992/04/16 819 834 815 834 232,000
1992/04/15 800 810 800 810 82,000
1992/04/14 761 790 761 790 39,000
1992/04/13 780 800 778 780 212,000
1992/04/10 750 781 750 777 127,000
1992/04/09 729 749 711 745 80,000
1992/04/08 767 767 735 739 233,000
1992/04/07 770 770 768 770 101,000
1992/04/06 776 780 766 770 69,000
1992/04/03 780 781 761 766 78,000
1992/04/02 810 810 779 790 170,000
1992/04/01 869 869 820 822 107,000
1992/03/31 871 879 871 871 76,000
1992/03/30 870 880 865 879 125,000
1992/03/27 870 871 865 871 154,000
1992/03/26 870 870 867 870 125,000
1992/03/25 865 872 864 864 195,000
1992/03/24 861 873 861 869 143,000
1992/03/23 869 871 869 870 77,000
1992/03/19 860 880 851 851 1,263,000
1992/03/18 871 871 860 860 1,242,000
1992/03/17 861 877 859 877 126,000
1992/03/16 861 867 860 861 131,000
1992/03/13 871 878 860 861 163,000
1992/03/12 866 880 859 878 135,000
1992/03/11 890 891 860 876 256,000
1992/03/10 930 930 890 895 131,000
1992/03/09 951 951 931 931 147,000
1992/03/06 959 960 951 955 136,000
1992/03/05 970 970 960 961 108,000
1992/03/04 965 975 960 971 150,000
1992/03/03 980 982 970 974 113,000
1992/03/02 970 980 970 980 86,000
1992/02/28 980 980 968 970 115,000
1992/02/27 978 985 970 980 134,000
1992/02/26 978 980 977 977 55,000
1992/02/25 991 991 977 978 19,000
1992/02/24 1,000 1,000 989 991 38,000
1992/02/21 977 1,000 977 1,000 873,000
1992/02/20 980 990 975 990 834,000
1992/02/19 935 970 935 970 562,000
1992/02/18 975 980 955 955 223,000
1992/02/17 960 975 950 975 120,000
1992/02/14 990 990 970 970 40,000
1992/02/13 980 981 980 980 24,000
1992/02/12 990 990 980 980 52,000
1992/02/10 1,000 1,000 990 990 57,000
1992/02/07 995 1,010 995 1,010 121,000
1992/02/06 990 1,000 990 999 121,000
1992/02/05 1,000 1,010 990 1,000 65,000
1992/02/04 1,000 1,030 998 1,020 70,000
1992/02/03 979 1,010 970 1,010 187,000
1992/01/31 939 977 935 970 276,000
1992/01/30 930 940 920 940 143,000
1992/01/29 941 941 930 930 57,000
1992/01/28 935 940 930 940 96,000
1992/01/27 935 935 931 935 47,000
1992/01/24 957 957 931 932 70,000
1992/01/23 956 960 950 958 128,000
1992/01/22 950 960 945 950 172,000
1992/01/21 958 970 930 931 288,000
1992/01/20 983 983 950 953 82,000
1992/01/17 990 990 971 973 85,000
1992/01/16 1,000 1,000 985 994 84,000
1992/01/14 985 995 980 994 111,000
1992/01/13 995 1,000 981 995 65,000
1992/01/10 1,010 1,010 985 995 41,000
1992/01/09 1,030 1,030 1,000 1,010 70,000
1992/01/08 1,050 1,050 1,010 1,010 24,000
1992/01/07 1,060 1,070 1,040 1,040 133,000
1992/01/06 1,050 1,060 1,040 1,060 252,000

このページの先頭へ