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
2002/12/30 114 115 114 115 35,000
2002/12/27 113 114 111 114 115,000
2002/12/26 105 110 105 110 43,000
2002/12/25 102 105 102 105 173,000
2002/12/24 105 106 101 102 185,000
2002/12/20 107 108 106 107 192,000
2002/12/19 101 106 101 106 99,000
2002/12/18 105 105 102 102 94,000
2002/12/17 106 107 105 106 86,000
2002/12/16 108 108 106 106 47,000
2002/12/13 105 110 105 109 186,000
2002/12/12 112 113 110 110 58,000
2002/12/11 116 117 112 112 71,000
2002/12/10 120 120 117 118 269,000
2002/12/09 115 116 112 112 66,000
2002/12/06 118 120 114 118 98,000
2002/12/05 120 120 118 120 84,000
2002/12/04 116 121 116 121 103,000
2002/12/03 117 119 117 119 57,000
2002/12/02 116 116 115 116 65,000
2002/11/29 119 120 116 116 81,000
2002/11/28 120 120 119 120 103,000
2002/11/27 114 119 114 119 89,000
2002/11/26 117 117 113 114 52,000
2002/11/25 110 119 110 118 86,000
2002/11/22 108 110 108 110 114,000
2002/11/21 109 109 107 108 79,000
2002/11/20 111 113 108 110 142,000
2002/11/19 109 110 105 110 91,000
2002/11/18 120 120 111 113 107,000
2002/11/15 118 119 115 117 102,000
2002/11/14 113 115 113 114 52,000
2002/11/13 120 120 115 119 43,000
2002/11/12 120 121 118 121 82,000
2002/11/11 125 125 121 121 82,000
2002/11/08 122 123 121 121 78,000
2002/11/07 122 124 121 123 65,000
2002/11/06 125 127 122 122 75,000
2002/11/05 125 125 123 125 111,000
2002/11/01 123 124 122 122 74,000
2002/10/31 124 125 123 124 61,000
2002/10/30 116 124 116 124 83,000
2002/10/29 123 125 117 117 91,000
2002/10/28 125 126 122 126 126,000
2002/10/25 117 123 117 123 57,000
2002/10/24 119 120 116 118 63,000
2002/10/23 118 119 115 119 73,000
2002/10/22 127 127 120 120 101,000
2002/10/21 122 128 121 126 225,000
2002/10/18 118 121 116 121 82,000
2002/10/17 116 119 116 118 68,000
2002/10/16 114 117 113 117 176,000
2002/10/15 111 111 110 111 120,000
2002/10/11 106 108 104 108 158,000
2002/10/10 108 108 93 101 314,000
2002/10/09 114 114 106 107 138,000
2002/10/08 119 120 116 116 175,000
2002/10/07 125 125 121 121 117,000
2002/10/04 127 127 125 126 123,000
2002/10/03 131 134 129 129 199,000
2002/10/02 128 132 127 132 144,000
2002/10/01 128 130 127 127 64,000
2002/09/30 128 130 127 129 95,000
2002/09/27 134 134 129 133 167,000
2002/09/26 126 129 126 129 62,000
2002/09/25 127 127 124 126 75,000
2002/09/24 129 129 124 129 156,000
2002/09/20 130 133 129 129 195,000
2002/09/19 133 134 129 131 224,000
2002/09/18 131 134 130 134 58,000
2002/09/17 135 137 131 134 102,000
2002/09/13 135 135 130 134 188,000
2002/09/12 131 133 129 133 52,000
2002/09/11 129 131 128 131 76,000
2002/09/10 128 130 128 129 106,000
2002/09/09 125 129 125 127 50,000
2002/09/06 129 129 125 126 85,000
2002/09/05 137 137 130 130 181,000
2002/09/04 135 135 128 132 348,000
2002/09/03 136 137 135 135 166,000
2002/09/02 137 137 135 136 81,000
2002/08/30 138 140 136 138 62,000
2002/08/29 140 140 138 138 67,000
2002/08/28 142 142 140 140 92,000
2002/08/27 141 141 139 140 59,000
2002/08/26 140 142 140 140 117,000
2002/08/23 140 142 140 140 68,000
2002/08/22 140 145 140 141 42,000
2002/08/21 144 144 140 143 62,000
2002/08/20 144 148 142 142 152,000
2002/08/19 140 143 140 141 81,000
2002/08/16 140 142 140 140 47,000
2002/08/15 142 143 140 141 59,000
2002/08/14 138 142 138 142 88,000
2002/08/13 140 143 140 143 22,000
2002/08/12 145 145 141 141 38,000
2002/08/09 142 145 141 144 108,000
2002/08/08 142 144 142 142 23,000
2002/08/07 139 141 139 139 30,000
2002/08/06 139 139 138 139 40,000
2002/08/05 143 143 138 143 84,000
2002/08/02 142 142 139 142 91,000
2002/08/01 143 143 141 141 33,000
2002/07/31 145 145 140 141 28,000
2002/07/30 147 148 143 145 41,000
2002/07/29 139 147 138 147 171,000
2002/07/26 143 143 137 138 155,000
2002/07/25 140 142 139 139 47,000
2002/07/24 138 139 137 137 42,000
2002/07/23 138 139 137 139 41,000
2002/07/22 140 142 139 139 112,000
2002/07/19 139 141 139 139 32,000
2002/07/18 141 141 138 138 85,000
2002/07/17 140 140 138 139 59,000
2002/07/16 140 143 140 140 56,000
2002/07/15 140 143 140 140 90,000
2002/07/12 154 154 147 147 182,000
2002/07/11 148 148 143 146 36,000
2002/07/10 150 150 148 149 28,000
2002/07/09 150 151 147 150 57,000
2002/07/08 150 151 149 150 55,000
2002/07/05 151 152 149 149 61,000
2002/07/04 148 150 147 150 45,000
2002/07/03 147 151 147 151 57,000
2002/07/02 149 149 141 147 157,000
2002/07/01 151 151 146 149 24,000
2002/06/28 147 148 144 144 79,000
2002/06/27 135 145 135 142 216,000
2002/06/26 142 145 140 140 129,000
2002/06/25 143 148 143 144 47,000
2002/06/24 140 145 140 145 81,000
2002/06/21 145 147 145 146 32,000
2002/06/20 148 148 145 146 79,000
2002/06/19 148 148 145 148 77,000
2002/06/18 145 149 145 149 83,000
2002/06/17 150 151 143 143 115,000
2002/06/14 156 157 153 153 272,000
2002/06/13 160 161 157 157 34,000
2002/06/12 158 158 157 157 26,000
2002/06/11 157 160 157 160 46,000
2002/06/10 162 162 158 158 40,000
2002/06/07 160 160 157 158 25,000
2002/06/06 161 163 159 159 60,000
2002/06/05 166 166 162 162 82,000
2002/06/04 165 166 164 164 44,000
2002/06/03 168 169 163 163 32,000
2002/05/31 165 169 163 166 47,000
2002/05/30 166 166 162 164 71,000
2002/05/29 171 171 167 167 64,000
2002/05/28 171 171 168 171 162,000
2002/05/27 166 168 165 168 117,000
2002/05/24 167 167 165 167 71,000
2002/05/23 163 167 163 167 78,000
2002/05/22 161 167 161 165 70,000
2002/05/21 162 163 159 162 70,000
2002/05/20 160 165 159 162 236,000
2002/05/17 155 158 155 157 51,000
2002/05/16 154 156 153 156 66,000
2002/05/15 155 155 153 155 78,000
2002/05/14 154 154 153 154 46,000
2002/05/13 154 158 153 153 35,000
2002/05/10 154 155 152 154 98,000
2002/05/09 154 157 154 155 76,000
2002/05/08 155 157 153 153 59,000
2002/05/07 160 160 156 156 80,000
2002/05/02 157 159 157 159 58,000
2002/05/01 159 160 157 159 73,000
2002/04/30 161 161 159 159 33,000
2002/04/26 166 166 162 162 103,000
2002/04/25 161 162 161 162 41,000
2002/04/24 161 162 160 161 46,000
2002/04/23 162 163 161 161 87,000
2002/04/22 167 167 161 166 151,000
2002/04/19 156 161 156 161 87,000
2002/04/18 159 160 156 157 57,000
2002/04/17 157 158 156 158 47,000
2002/04/16 155 158 155 158 54,000
2002/04/15 155 160 153 158 36,000
2002/04/12 158 160 156 159 18,000
2002/04/11 165 165 160 160 22,000
2002/04/10 165 165 162 165 60,000
2002/04/09 165 167 164 165 22,000
2002/04/08 165 166 164 164 25,000
2002/04/05 164 165 161 164 83,000
2002/04/04 158 160 158 160 88,000
2002/04/03 152 159 152 155 46,000
2002/04/02 155 159 150 154 31,000
2002/04/01 161 161 155 155 38,000
2002/03/29 168 168 160 160 59,000
2002/03/28 167 167 160 161 148,000
2002/03/27 160 164 160 163 41,000
2002/03/26 162 162 158 161 29,000
2002/03/25 162 163 158 163 56,000
2002/03/22 163 165 162 164 75,000
2002/03/20 167 167 163 165 107,000
2002/03/19 166 168 165 167 84,000
2002/03/18 166 166 163 163 73,000
2002/03/15 166 166 163 165 81,000
2002/03/14 166 167 165 165 59,000
2002/03/13 167 168 165 166 83,000
2002/03/12 168 170 167 167 83,000
2002/03/11 170 171 167 168 144,000
2002/03/08 168 168 162 162 288,000
2002/03/07 168 169 165 168 86,000
2002/03/06 164 168 164 166 62,000
2002/03/05 172 172 162 163 160,000
2002/03/04 161 165 160 165 197,000
2002/03/01 157 160 155 160 67,000
2002/02/28 156 158 154 157 251,000
2002/02/27 149 152 148 152 181,000
2002/02/26 148 148 146 148 73,000
2002/02/25 148 149 147 148 71,000
2002/02/22 149 149 146 149 60,000
2002/02/21 148 149 146 149 59,000
2002/02/20 148 148 146 147 113,000
2002/02/19 144 147 144 147 72,000
2002/02/18 144 148 143 143 82,000
2002/02/15 144 148 143 144 36,000
2002/02/14 148 149 145 145 76,000
2002/02/13 145 148 142 147 68,000
2002/02/12 144 145 141 145 51,000
2002/02/08 139 140 136 139 106,000
2002/02/07 138 139 136 136 68,000
2002/02/06 136 139 136 138 78,000
2002/02/05 142 142 137 139 162,000
2002/02/04 138 140 137 140 90,000
2002/02/01 140 141 136 138 290,000
2002/01/31 145 147 145 145 24,000
2002/01/30 143 145 141 145 74,000
2002/01/29 145 146 144 144 19,000
2002/01/28 148 148 143 146 107,000
2002/01/25 145 145 140 144 46,000
2002/01/24 145 146 142 144 69,000
2002/01/23 141 145 140 144 47,000
2002/01/22 148 149 144 148 76,000
2002/01/21 148 149 145 149 110,000
2002/01/18 140 148 140 148 62,000
2002/01/17 140 145 139 140 43,000
2002/01/16 140 150 138 140 35,000
2002/01/15 140 140 138 138 56,000
2002/01/11 147 147 140 141 66,000
2002/01/10 151 151 142 142 49,000
2002/01/09 145 147 141 146 75,000
2002/01/08 146 150 146 147 49,000
2002/01/07 155 155 150 150 140,000
2002/01/04 146 152 146 147 32,000

このページの先頭へ