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
1999/12/30 150 155 150 155 224,000
1999/12/29 156 157 150 150 238,000
1999/12/28 166 166 156 157 139,000
1999/12/27 151 160 151 156 178,000
1999/12/24 153 155 149 153 288,000
1999/12/22 150 155 149 149 390,000
1999/12/21 155 160 150 150 566,000
1999/12/20 174 175 160 160 257,000
1999/12/17 172 175 170 174 245,000
1999/12/16 179 180 173 175 283,000
1999/12/15 181 182 179 180 207,000
1999/12/14 183 185 181 185 126,000
1999/12/13 185 189 185 186 55,000
1999/12/10 189 191 186 190 210,000
1999/12/09 185 185 180 181 237,000
1999/12/08 188 190 184 185 102,000
1999/12/07 197 198 185 191 228,000
1999/12/06 199 200 194 199 119,000
1999/12/03 195 200 191 196 87,000
1999/12/02 197 198 187 190 265,000
1999/12/01 198 200 197 198 206,000
1999/11/30 191 200 191 198 173,000
1999/11/29 200 200 196 199 142,000
1999/11/26 202 207 201 202 116,000
1999/11/25 217 217 204 205 91,000
1999/11/24 213 218 213 217 304,000
1999/11/22 210 213 203 213 147,000
1999/11/19 208 210 203 203 124,000
1999/11/18 210 219 203 205 204,000
1999/11/17 180 205 180 204 220,000
1999/11/16 175 185 170 175 333,000
1999/11/15 193 200 177 185 402,000
1999/11/12 196 201 189 189 188,000
1999/11/11 215 215 185 207 514,000
1999/11/10 215 220 214 215 270,000
1999/11/09 218 224 214 215 213,000
1999/11/08 225 225 215 218 149,000
1999/11/05 228 228 217 225 199,000
1999/11/04 225 228 225 225 122,000
1999/11/02 229 230 216 227 269,000
1999/11/01 227 230 222 230 280,000
1999/10/29 220 228 215 217 162,000
1999/10/28 221 221 213 219 146,000
1999/10/27 207 220 207 220 194,000
1999/10/26 215 215 207 207 131,000
1999/10/25 214 217 210 212 96,000
1999/10/22 220 222 215 217 74,000
1999/10/21 225 225 220 222 102,000
1999/10/20 225 229 220 220 96,000
1999/10/19 220 221 215 215 160,000
1999/10/18 220 222 220 220 142,000
1999/10/15 229 229 220 220 94,000
1999/10/14 221 225 220 224 244,000
1999/10/13 221 226 220 221 115,000
1999/10/12 221 230 221 225 148,000
1999/10/08 243 243 228 230 181,000
1999/10/07 227 247 222 246 233,000
1999/10/06 226 229 225 225 109,000
1999/10/05 235 239 225 230 160,000
1999/10/04 246 250 231 236 225,000
1999/10/01 244 259 239 241 821,000
1999/09/30 227 235 227 235 396,000
1999/09/29 210 223 210 223 282,000
1999/09/28 210 212 210 210 113,000
1999/09/27 195 220 195 210 421,000
1999/09/24 200 200 192 195 660,000
1999/09/22 222 224 210 213 252,000
1999/09/21 232 235 225 227 248,000
1999/09/20 234 240 230 231 183,000
1999/09/17 225 233 225 233 193,000
1999/09/16 233 233 230 232 260,000
1999/09/14 240 242 237 241 242,000
1999/09/13 250 250 240 242 306,000
1999/09/10 242 246 240 246 377,000
1999/09/09 250 251 242 242 228,000
1999/09/08 259 259 249 249 285,000
1999/09/07 278 279 255 255 824,000
1999/09/06 280 286 268 273 1,711,000
1999/09/03 241 274 240 270 942,000
1999/09/02 245 245 236 236 254,000
1999/09/01 240 241 238 240 364,000
1999/08/31 241 243 239 240 264,000
1999/08/30 250 250 245 247 214,000
1999/08/27 253 253 245 250 179,000
1999/08/26 251 254 243 249 308,000
1999/08/25 248 259 248 251 108,000
1999/08/24 255 255 250 254 190,000
1999/08/23 258 258 250 255 156,000
1999/08/20 255 260 251 254 221,000
1999/08/19 255 255 246 251 81,000
1999/08/18 253 256 250 250 114,000
1999/08/17 259 259 248 248 131,000
1999/08/16 253 259 251 258 81,000
1999/08/13 250 259 250 252 94,000
1999/08/12 249 259 246 259 174,000
1999/08/11 246 248 240 248 185,000
1999/08/10 247 247 240 242 190,000
1999/08/09 240 243 235 243 257,000
1999/08/06 232 245 230 245 500,000
1999/08/05 250 250 238 247 277,000
1999/08/04 251 260 243 252 528,000
1999/08/03 265 268 249 252 599,000
1999/08/02 271 275 254 270 487,000
1999/07/30 282 285 265 275 695,000
1999/07/29 298 298 283 290 401,000
1999/07/28 300 303 292 293 305,000
1999/07/27 294 308 292 299 482,000
1999/07/26 298 303 294 296 442,000
1999/07/23 302 304 295 298 709,000
1999/07/22 327 327 300 307 1,450,000
1999/07/21 329 340 312 322 4,020,000
1999/07/19 298 330 290 319 4,679,000
1999/07/16 300 300 288 288 367,000
1999/07/15 298 308 292 295 711,000
1999/07/14 289 295 285 285 614,000
1999/07/13 295 299 280 284 903,000
1999/07/12 299 305 291 291 400,000
1999/07/09 293 296 284 296 860,000
1999/07/08 303 303 292 295 1,017,000
1999/07/07 315 322 303 308 2,076,000
1999/07/06 293 314 286 308 2,174,000
1999/07/05 310 312 286 290 1,985,000
1999/07/02 308 317 299 305 3,749,000
1999/07/01 280 310 278 303 7,667,000
1999/06/30 258 270 250 270 1,548,000
1999/06/29 260 264 251 253 433,000
1999/06/28 264 270 255 260 1,006,000
1999/06/25 263 270 251 260 2,261,000
1999/06/24 251 271 247 263 4,962,000
1999/06/23 250 265 246 250 4,750,000
1999/06/22 245 245 236 242 835,000
1999/06/21 234 241 230 240 517,000
1999/06/18 234 235 228 230 414,000
1999/06/17 235 242 228 234 1,100,000
1999/06/16 216 239 216 233 1,891,000
1999/06/15 219 219 215 215 161,000
1999/06/14 222 223 217 220 183,000
1999/06/11 223 223 219 222 332,000
1999/06/10 214 224 211 221 318,000
1999/06/09 214 214 210 214 88,000
1999/06/08 213 214 211 214 235,000
1999/06/07 214 215 210 214 372,000
1999/06/04 214 215 213 214 515,000
1999/06/03 220 220 213 214 405,000
1999/06/02 212 230 210 220 581,000
1999/06/01 206 214 206 213 279,000
1999/05/31 205 210 205 210 171,000
1999/05/28 210 210 206 206 100,000
1999/05/27 211 212 210 211 196,000
1999/05/26 205 214 205 214 281,000
1999/05/25 207 207 204 206 282,000
1999/05/24 209 209 205 206 272,000
1999/05/21 207 210 205 210 386,000
1999/05/20 212 213 205 206 382,000
1999/05/19 210 214 207 209 216,000
1999/05/18 215 215 208 209 225,000
1999/05/17 206 215 206 210 301,000
1999/05/14 223 228 216 221 224,000
1999/05/13 231 231 220 221 123,000
1999/05/12 227 231 225 231 303,000
1999/05/11 231 231 223 225 354,000
1999/05/10 229 234 228 231 331,000
1999/05/07 230 233 227 227 269,000
1999/05/06 235 235 225 229 303,000
1999/04/30 232 233 226 226 281,000
1999/04/28 240 240 230 230 580,000
1999/04/27 250 252 235 235 1,146,000
1999/04/26 207 247 205 247 1,806,000
1999/04/23 205 209 204 207 127,000
1999/04/22 206 209 205 206 263,000
1999/04/21 217 217 205 205 177,000
1999/04/20 213 219 210 217 243,000
1999/04/19 223 223 205 210 608,000
1999/04/16 205 221 205 218 519,000
1999/04/15 209 209 205 205 183,000
1999/04/14 205 210 205 210 180,000
1999/04/13 206 206 205 206 156,000
1999/04/12 210 210 204 206 296,000
1999/04/09 205 208 201 208 318,000
1999/04/08 205 205 196 203 149,000
1999/04/07 197 209 195 205 277,000
1999/04/06 195 198 194 197 191,000
1999/04/05 197 198 194 195 143,000
1999/04/02 197 197 192 197 189,000
1999/04/01 189 198 189 198 168,000
1999/03/31 189 192 188 188 163,000
1999/03/30 190 194 189 189 86,000
1999/03/29 193 195 190 195 178,000
1999/03/26 189 192 189 191 237,000
1999/03/25 190 192 188 192 165,000
1999/03/24 188 192 187 190 250,000
1999/03/23 193 193 188 192 269,000
1999/03/19 185 186 181 183 407,000
1999/03/18 201 209 180 185 898,000
1999/03/17 220 222 195 200 2,148,000
1999/03/16 187 187 187 187 1,517,000
1999/03/15 140 140 136 137 189,000
1999/03/12 142 144 136 137 620,000
1999/03/11 144 145 137 137 311,000
1999/03/10 140 144 139 142 200,000
1999/03/09 140 141 138 139 127,000
1999/03/08 143 143 137 139 532,000
1999/03/05 139 142 138 142 191,000
1999/03/04 140 140 136 137 127,000
1999/03/03 135 142 134 140 261,000
1999/03/02 132 138 132 138 207,000
1999/03/01 139 139 132 132 221,000
1999/02/26 139 139 131 131 110,000
1999/02/25 137 139 131 139 114,000
1999/02/24 135 139 132 134 52,000
1999/02/23 137 139 135 139 43,000
1999/02/22 137 139 131 139 116,000
1999/02/19 131 133 129 132 138,000
1999/02/18 133 133 131 131 82,000
1999/02/17 133 135 133 133 66,000
1999/02/16 135 135 132 133 143,000
1999/02/15 136 138 135 135 58,000
1999/02/12 137 137 135 136 128,000
1999/02/10 139 139 138 138 41,000
1999/02/09 140 142 136 136 66,000
1999/02/08 140 140 138 140 88,000
1999/02/05 145 145 139 139 68,000
1999/02/04 140 144 138 144 68,000
1999/02/03 137 140 137 139 70,000
1999/02/02 144 144 136 138 42,000
1999/02/01 145 145 140 140 47,000
1999/01/29 144 145 143 145 96,000
1999/01/28 145 145 143 143 82,000
1999/01/27 144 144 143 143 31,000
1999/01/26 142 145 142 145 59,000
1999/01/25 144 144 142 142 50,000
1999/01/22 145 145 140 145 20,000
1999/01/21 145 145 139 145 64,000
1999/01/20 147 147 138 145 93,000
1999/01/19 135 140 135 140 49,000
1999/01/18 135 135 134 135 34,000
1999/01/14 132 135 132 135 62,000
1999/01/13 135 135 133 135 78,000
1999/01/12 136 136 135 135 51,000
1999/01/11 137 138 136 136 50,000
1999/01/08 138 140 135 137 73,000
1999/01/07 140 140 138 138 107,000
1999/01/06 139 141 138 140 184,000
1999/01/05 143 143 140 140 109,000
1999/01/04 143 143 141 142 32,000

このページの先頭へ