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 |
---|---|---|---|---|---|
2014/12/30 | 495 | 495 | 490 | 494 | 207,500 |
2014/12/29 | 489 | 495 | 485 | 493 | 318,800 |
2014/12/26 | 483 | 488 | 481 | 485 | 450,100 |
2014/12/25 | 490 | 490 | 481 | 484 | 255,800 |
2014/12/24 | 500 | 500 | 486 | 488 | 555,100 |
2014/12/22 | 493 | 497 | 492 | 496 | 346,600 |
2014/12/19 | 486 | 493 | 485 | 491 | 628,600 |
2014/12/18 | 474 | 481 | 473 | 478 | 686,000 |
2014/12/17 | 462 | 468 | 462 | 464 | 431,400 |
2014/12/16 | 466 | 468 | 458 | 463 | 468,600 |
2014/12/15 | 473 | 476 | 470 | 470 | 517,900 |
2014/12/12 | 477 | 479 | 472 | 473 | 561,400 |
2014/12/11 | 475 | 477 | 471 | 476 | 592,200 |
2014/12/10 | 480 | 486 | 476 | 484 | 585,500 |
2014/12/09 | 494 | 494 | 487 | 488 | 286,400 |
2014/12/08 | 495 | 498 | 494 | 496 | 373,000 |
2014/12/05 | 502 | 502 | 493 | 495 | 438,800 |
2014/12/04 | 490 | 497 | 490 | 495 | 360,100 |
2014/12/03 | 493 | 494 | 488 | 490 | 699,300 |
2014/12/02 | 492 | 496 | 488 | 493 | 440,600 |
2014/12/01 | 500 | 500 | 493 | 496 | 438,600 |
2014/11/28 | 504 | 505 | 496 | 499 | 500,100 |
2014/11/27 | 505 | 507 | 499 | 501 | 639,300 |
2014/11/26 | 499 | 506 | 498 | 504 | 381,500 |
2014/11/25 | 497 | 499 | 493 | 496 | 529,900 |
2014/11/21 | 496 | 498 | 483 | 492 | 754,300 |
2014/11/20 | 508 | 508 | 492 | 495 | 695,100 |
2014/11/19 | 509 | 512 | 503 | 506 | 734,000 |
2014/11/18 | 499 | 507 | 493 | 506 | 1,739,700 |
2014/11/17 | 477 | 496 | 474 | 489 | 1,915,200 |
2014/11/14 | 476 | 476 | 470 | 473 | 566,600 |
2014/11/13 | 470 | 473 | 468 | 471 | 697,800 |
2014/11/12 | 470 | 472 | 467 | 469 | 1,239,500 |
2014/11/11 | 469 | 471 | 463 | 467 | 739,200 |
2014/11/10 | 462 | 474 | 462 | 468 | 737,200 |
2014/11/07 | 467 | 470 | 461 | 466 | 814,600 |
2014/11/06 | 461 | 470 | 458 | 463 | 1,521,800 |
2014/11/05 | 470 | 472 | 444 | 458 | 2,976,600 |
2014/11/04 | 520 | 529 | 474 | 478 | 3,211,200 |
2014/10/31 | 510 | 512 | 501 | 505 | 873,400 |
2014/10/30 | 518 | 518 | 503 | 503 | 482,800 |
2014/10/29 | 508 | 519 | 508 | 519 | 368,400 |
2014/10/28 | 507 | 510 | 502 | 507 | 324,000 |
2014/10/27 | 510 | 512 | 506 | 509 | 396,600 |
2014/10/24 | 509 | 510 | 502 | 506 | 353,900 |
2014/10/23 | 490 | 504 | 486 | 500 | 587,300 |
2014/10/22 | 485 | 492 | 485 | 492 | 204,800 |
2014/10/21 | 489 | 490 | 476 | 479 | 261,700 |
2014/10/20 | 483 | 490 | 480 | 489 | 380,000 |
2014/10/17 | 470 | 480 | 466 | 467 | 406,000 |
2014/10/16 | 484 | 485 | 474 | 475 | 307,200 |
2014/10/15 | 487 | 495 | 486 | 494 | 262,200 |
2014/10/14 | 487 | 494 | 484 | 487 | 544,900 |
2014/10/10 | 503 | 507 | 499 | 502 | 538,000 |
2014/10/09 | 526 | 526 | 514 | 514 | 309,900 |
2014/10/08 | 528 | 529 | 522 | 523 | 456,200 |
2014/10/07 | 549 | 550 | 542 | 542 | 290,400 |
2014/10/06 | 548 | 549 | 543 | 545 | 179,300 |
2014/10/03 | 535 | 546 | 535 | 542 | 569,600 |
2014/10/02 | 536 | 540 | 529 | 535 | 815,400 |
2014/10/01 | 550 | 552 | 542 | 544 | 480,100 |
2014/09/30 | 559 | 560 | 545 | 547 | 538,100 |
2014/09/29 | 560 | 563 | 558 | 561 | 232,400 |
2014/09/26 | 561 | 562 | 557 | 558 | 316,100 |
2014/09/25 | 559 | 567 | 557 | 567 | 535,800 |
2014/09/24 | 553 | 558 | 552 | 557 | 459,400 |
2014/09/22 | 560 | 562 | 550 | 556 | 415,500 |
2014/09/19 | 554 | 559 | 553 | 558 | 540,900 |
2014/09/18 | 556 | 556 | 552 | 554 | 461,400 |
2014/09/17 | 559 | 561 | 553 | 554 | 433,000 |
2014/09/16 | 558 | 560 | 553 | 559 | 388,200 |
2014/09/12 | 560 | 565 | 554 | 559 | 690,700 |
2014/09/11 | 561 | 567 | 556 | 558 | 435,000 |
2014/09/10 | 554 | 557 | 551 | 557 | 257,300 |
2014/09/09 | 556 | 558 | 550 | 558 | 480,600 |
2014/09/08 | 563 | 564 | 553 | 557 | 420,300 |
2014/09/05 | 558 | 562 | 553 | 562 | 443,200 |
2014/09/04 | 554 | 558 | 550 | 555 | 276,200 |
2014/09/03 | 552 | 555 | 549 | 554 | 489,700 |
2014/09/02 | 549 | 559 | 545 | 550 | 624,100 |
2014/09/01 | 560 | 561 | 549 | 550 | 363,700 |
2014/08/29 | 554 | 561 | 552 | 556 | 441,700 |
2014/08/28 | 558 | 558 | 551 | 554 | 338,700 |
2014/08/27 | 560 | 564 | 558 | 558 | 328,700 |
2014/08/26 | 561 | 568 | 560 | 562 | 615,900 |
2014/08/25 | 559 | 562 | 552 | 558 | 712,700 |
2014/08/22 | 567 | 568 | 559 | 560 | 410,500 |
2014/08/21 | 566 | 570 | 563 | 566 | 453,100 |
2014/08/20 | 570 | 573 | 564 | 566 | 566,300 |
2014/08/19 | 579 | 588 | 571 | 574 | 671,400 |
2014/08/18 | 567 | 582 | 567 | 580 | 352,000 |
2014/08/15 | 569 | 575 | 562 | 571 | 779,400 |
2014/08/14 | 581 | 588 | 577 | 579 | 546,400 |
2014/08/13 | 579 | 588 | 573 | 582 | 425,600 |
2014/08/12 | 575 | 590 | 575 | 584 | 543,200 |
2014/08/11 | 577 | 579 | 569 | 575 | 362,500 |
2014/08/08 | 586 | 588 | 565 | 571 | 449,000 |
2014/08/07 | 577 | 590 | 576 | 590 | 361,200 |
2014/08/06 | 591 | 593 | 576 | 580 | 291,000 |
2014/08/05 | 595 | 602 | 589 | 590 | 413,900 |
2014/08/04 | 590 | 598 | 587 | 594 | 254,200 |
2014/08/01 | 577 | 597 | 575 | 590 | 508,700 |
2014/07/31 | 600 | 602 | 592 | 597 | 316,100 |
2014/07/30 | 600 | 603 | 589 | 598 | 404,200 |
2014/07/29 | 596 | 605 | 595 | 599 | 309,600 |
2014/07/28 | 598 | 599 | 593 | 597 | 183,700 |
2014/07/25 | 593 | 598 | 584 | 596 | 588,100 |
2014/07/24 | 590 | 591 | 582 | 586 | 279,900 |
2014/07/23 | 591 | 594 | 587 | 590 | 238,200 |
2014/07/22 | 578 | 592 | 578 | 587 | 347,300 |
2014/07/18 | 575 | 582 | 572 | 578 | 459,500 |
2014/07/17 | 598 | 600 | 590 | 591 | 605,400 |
2014/07/16 | 580 | 610 | 576 | 592 | 1,779,400 |
2014/07/15 | 569 | 572 | 565 | 566 | 145,600 |
2014/07/14 | 558 | 567 | 555 | 565 | 198,400 |
2014/07/11 | 568 | 571 | 556 | 560 | 438,600 |
2014/07/10 | 571 | 574 | 564 | 569 | 426,500 |
2014/07/09 | 573 | 578 | 566 | 572 | 199,200 |
2014/07/08 | 577 | 580 | 571 | 576 | 396,700 |
2014/07/07 | 580 | 585 | 575 | 575 | 339,800 |
2014/07/04 | 571 | 578 | 570 | 576 | 541,300 |
2014/07/03 | 573 | 573 | 568 | 571 | 198,100 |
2014/07/02 | 575 | 577 | 571 | 573 | 278,000 |
2014/07/01 | 569 | 578 | 568 | 572 | 414,500 |
2014/06/30 | 563 | 573 | 561 | 569 | 531,100 |
2014/06/27 | 576 | 586 | 557 | 561 | 1,550,100 |
2014/06/26 | 566 | 570 | 556 | 566 | 748,400 |
2014/06/25 | 562 | 564 | 556 | 558 | 299,800 |
2014/06/24 | 561 | 563 | 555 | 561 | 228,800 |
2014/06/23 | 569 | 569 | 559 | 563 | 312,200 |
2014/06/20 | 560 | 575 | 559 | 569 | 916,000 |
2014/06/19 | 556 | 560 | 552 | 558 | 445,200 |
2014/06/18 | 558 | 559 | 552 | 558 | 344,500 |
2014/06/17 | 562 | 565 | 557 | 559 | 394,900 |
2014/06/16 | 563 | 564 | 554 | 559 | 361,000 |
2014/06/13 | 564 | 569 | 556 | 568 | 896,100 |
2014/06/12 | 555 | 562 | 548 | 557 | 678,000 |
2014/06/11 | 566 | 570 | 551 | 562 | 1,078,700 |
2014/06/10 | 560 | 593 | 556 | 565 | 3,347,700 |
2014/06/09 | 528 | 532 | 518 | 522 | 371,200 |
2014/06/06 | 527 | 534 | 521 | 528 | 506,000 |
2014/06/05 | 526 | 529 | 512 | 523 | 288,900 |
2014/06/04 | 526 | 533 | 516 | 526 | 505,200 |
2014/06/03 | 539 | 540 | 526 | 533 | 238,600 |
2014/06/02 | 525 | 535 | 523 | 532 | 418,200 |
2014/05/30 | 523 | 529 | 518 | 521 | 628,200 |
2014/05/29 | 525 | 533 | 522 | 527 | 392,700 |
2014/05/28 | 520 | 542 | 514 | 526 | 1,048,100 |
2014/05/27 | 480 | 529 | 479 | 514 | 1,269,200 |
2014/05/26 | 480 | 480 | 473 | 478 | 182,600 |
2014/05/23 | 468 | 483 | 468 | 477 | 228,400 |
2014/05/22 | 468 | 475 | 463 | 472 | 217,600 |
2014/05/21 | 460 | 471 | 454 | 467 | 249,600 |
2014/05/20 | 477 | 477 | 464 | 468 | 264,100 |
2014/05/19 | 495 | 496 | 474 | 475 | 429,600 |
2014/05/16 | 501 | 502 | 489 | 493 | 649,100 |
2014/05/15 | 497 | 505 | 492 | 500 | 1,236,600 |
2014/05/14 | 455 | 459 | 451 | 457 | 260,600 |
2014/05/13 | 459 | 465 | 459 | 462 | 150,100 |
2014/05/12 | 465 | 471 | 451 | 456 | 438,000 |
2014/05/09 | 469 | 477 | 469 | 472 | 92,300 |
2014/05/08 | 475 | 479 | 472 | 473 | 82,200 |
2014/05/07 | 486 | 486 | 471 | 472 | 238,400 |
2014/05/02 | 485 | 490 | 483 | 488 | 77,900 |
2014/05/01 | 490 | 495 | 485 | 493 | 180,100 |
2014/04/30 | 486 | 495 | 483 | 483 | 152,000 |
2014/04/28 | 489 | 489 | 477 | 487 | 210,700 |
2014/04/25 | 493 | 499 | 489 | 493 | 269,600 |
2014/04/24 | 486 | 500 | 485 | 493 | 447,400 |
2014/04/23 | 473 | 484 | 472 | 482 | 364,100 |
2014/04/22 | 474 | 478 | 468 | 472 | 269,500 |
2014/04/21 | 476 | 480 | 471 | 474 | 177,200 |
2014/04/18 | 471 | 475 | 466 | 473 | 232,500 |
2014/04/17 | 473 | 475 | 465 | 469 | 534,500 |
2014/04/16 | 467 | 474 | 465 | 474 | 192,400 |
2014/04/15 | 468 | 472 | 460 | 462 | 360,400 |
2014/04/14 | 475 | 477 | 465 | 468 | 284,400 |
2014/04/11 | 475 | 480 | 470 | 476 | 210,700 |
2014/04/10 | 485 | 487 | 476 | 476 | 256,600 |
2014/04/09 | 490 | 492 | 480 | 481 | 294,300 |
2014/04/08 | 500 | 501 | 491 | 495 | 343,500 |
2014/04/07 | 503 | 504 | 496 | 499 | 208,000 |
2014/04/04 | 501 | 507 | 500 | 505 | 211,500 |
2014/04/03 | 507 | 509 | 499 | 503 | 290,100 |
2014/04/02 | 508 | 511 | 502 | 505 | 394,500 |
2014/04/01 | 509 | 511 | 503 | 508 | 328,200 |
2014/03/31 | 499 | 506 | 495 | 505 | 250,400 |
2014/03/28 | 502 | 504 | 495 | 502 | 358,600 |
2014/03/27 | 504 | 506 | 490 | 503 | 376,000 |
2014/03/26 | 500 | 510 | 500 | 508 | 381,700 |
2014/03/25 | 509 | 511 | 496 | 497 | 403,200 |
2014/03/24 | 495 | 512 | 492 | 502 | 547,200 |
2014/03/20 | 498 | 503 | 489 | 493 | 355,900 |
2014/03/19 | 503 | 504 | 493 | 498 | 367,900 |
2014/03/18 | 499 | 505 | 493 | 496 | 515,800 |
2014/03/17 | 493 | 499 | 481 | 483 | 495,400 |
2014/03/14 | 501 | 512 | 498 | 499 | 507,300 |
2014/03/13 | 522 | 526 | 519 | 520 | 290,500 |
2014/03/12 | 523 | 525 | 512 | 522 | 400,100 |
2014/03/11 | 521 | 530 | 519 | 528 | 438,800 |
2014/03/10 | 519 | 529 | 512 | 515 | 354,800 |
2014/03/07 | 525 | 530 | 492 | 520 | 891,400 |
2014/03/06 | 508 | 527 | 507 | 518 | 852,700 |
2014/03/05 | 495 | 510 | 492 | 504 | 762,600 |
2014/03/04 | 481 | 491 | 477 | 487 | 394,300 |
2014/03/03 | 483 | 492 | 476 | 489 | 413,600 |
2014/02/28 | 485 | 494 | 481 | 491 | 634,300 |
2014/02/27 | 482 | 485 | 476 | 481 | 395,900 |
2014/02/26 | 489 | 493 | 483 | 484 | 229,100 |
2014/02/25 | 494 | 498 | 487 | 497 | 239,300 |
2014/02/24 | 498 | 499 | 479 | 490 | 198,200 |
2014/02/21 | 484 | 501 | 480 | 494 | 272,500 |
2014/02/20 | 495 | 495 | 478 | 482 | 305,400 |
2014/02/19 | 501 | 501 | 491 | 495 | 299,800 |
2014/02/18 | 486 | 510 | 483 | 501 | 750,600 |
2014/02/17 | 453 | 480 | 453 | 479 | 438,500 |
2014/02/14 | 469 | 473 | 452 | 455 | 244,100 |
2014/02/13 | 471 | 475 | 468 | 468 | 154,600 |
2014/02/12 | 478 | 479 | 467 | 471 | 297,600 |
2014/02/10 | 482 | 485 | 468 | 469 | 256,800 |
2014/02/07 | 471 | 478 | 462 | 475 | 379,500 |
2014/02/06 | 456 | 465 | 446 | 459 | 422,700 |
2014/02/05 | 460 | 470 | 455 | 464 | 393,500 |
2014/02/04 | 480 | 481 | 452 | 453 | 602,100 |
2014/02/03 | 489 | 510 | 483 | 495 | 770,800 |
2014/01/31 | 486 | 492 | 475 | 483 | 336,000 |
2014/01/30 | 478 | 488 | 476 | 483 | 339,700 |
2014/01/29 | 492 | 498 | 489 | 494 | 253,000 |
2014/01/28 | 482 | 492 | 479 | 485 | 488,000 |
2014/01/27 | 477 | 481 | 470 | 474 | 507,500 |
2014/01/24 | 499 | 499 | 477 | 485 | 1,170,600 |
2014/01/23 | 529 | 532 | 504 | 507 | 521,700 |
2014/01/22 | 534 | 535 | 522 | 527 | 263,100 |
2014/01/21 | 530 | 535 | 527 | 529 | 204,200 |
2014/01/20 | 534 | 536 | 527 | 531 | 224,200 |
2014/01/17 | 532 | 539 | 528 | 536 | 245,400 |
2014/01/16 | 532 | 543 | 525 | 536 | 439,200 |
2014/01/15 | 529 | 534 | 523 | 531 | 279,400 |
2014/01/14 | 523 | 531 | 519 | 523 | 308,300 |
2014/01/10 | 530 | 534 | 522 | 532 | 515,600 |
2014/01/09 | 538 | 542 | 531 | 537 | 275,600 |
2014/01/08 | 530 | 540 | 524 | 540 | 692,100 |
2014/01/07 | 533 | 533 | 523 | 524 | 301,700 |
2014/01/06 | 532 | 533 | 523 | 530 | 497,000 |