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 |
---|---|---|---|---|---|
2015/12/30 | 545 | 557 | 544 | 546 | 353,700 |
2015/12/29 | 532 | 544 | 530 | 543 | 226,500 |
2015/12/28 | 520 | 536 | 520 | 534 | 225,800 |
2015/12/25 | 520 | 521 | 514 | 518 | 208,900 |
2015/12/24 | 525 | 529 | 521 | 521 | 212,300 |
2015/12/22 | 529 | 531 | 524 | 524 | 194,700 |
2015/12/21 | 533 | 535 | 524 | 529 | 329,700 |
2015/12/18 | 534 | 548 | 533 | 535 | 341,100 |
2015/12/17 | 541 | 541 | 532 | 533 | 379,500 |
2015/12/16 | 529 | 536 | 527 | 531 | 248,500 |
2015/12/15 | 539 | 540 | 525 | 525 | 297,600 |
2015/12/14 | 539 | 542 | 531 | 536 | 323,300 |
2015/12/11 | 556 | 556 | 541 | 545 | 432,700 |
2015/12/10 | 550 | 561 | 548 | 550 | 276,100 |
2015/12/09 | 558 | 560 | 552 | 554 | 274,300 |
2015/12/08 | 562 | 566 | 557 | 564 | 210,000 |
2015/12/07 | 568 | 569 | 560 | 560 | 332,200 |
2015/12/04 | 550 | 562 | 550 | 557 | 445,200 |
2015/12/03 | 565 | 569 | 555 | 566 | 360,900 |
2015/12/02 | 571 | 572 | 562 | 570 | 162,900 |
2015/12/01 | 565 | 576 | 561 | 574 | 247,200 |
2015/11/30 | 575 | 576 | 566 | 569 | 221,700 |
2015/11/27 | 580 | 580 | 573 | 578 | 193,300 |
2015/11/26 | 576 | 579 | 574 | 576 | 224,900 |
2015/11/25 | 576 | 577 | 571 | 573 | 144,800 |
2015/11/24 | 571 | 579 | 571 | 577 | 121,300 |
2015/11/20 | 579 | 579 | 569 | 574 | 161,800 |
2015/11/19 | 582 | 585 | 577 | 579 | 264,300 |
2015/11/18 | 580 | 584 | 571 | 572 | 168,200 |
2015/11/17 | 571 | 579 | 571 | 578 | 175,700 |
2015/11/16 | 565 | 574 | 562 | 571 | 102,100 |
2015/11/13 | 571 | 576 | 567 | 575 | 185,400 |
2015/11/12 | 570 | 578 | 569 | 577 | 226,800 |
2015/11/11 | 569 | 573 | 565 | 572 | 150,500 |
2015/11/10 | 565 | 572 | 559 | 569 | 177,200 |
2015/11/09 | 570 | 575 | 568 | 574 | 278,200 |
2015/11/06 | 562 | 570 | 561 | 567 | 236,000 |
2015/11/05 | 554 | 561 | 554 | 559 | 247,700 |
2015/11/04 | 556 | 561 | 551 | 552 | 308,900 |
2015/11/02 | 550 | 557 | 549 | 552 | 366,600 |
2015/10/30 | 546 | 573 | 542 | 560 | 894,000 |
2015/10/29 | 547 | 555 | 540 | 542 | 877,400 |
2015/10/28 | 551 | 558 | 545 | 548 | 310,100 |
2015/10/27 | 567 | 567 | 553 | 556 | 269,900 |
2015/10/26 | 570 | 572 | 566 | 566 | 247,300 |
2015/10/23 | 572 | 574 | 565 | 567 | 404,400 |
2015/10/22 | 559 | 569 | 557 | 562 | 241,500 |
2015/10/21 | 559 | 568 | 558 | 566 | 295,700 |
2015/10/20 | 570 | 570 | 558 | 562 | 106,800 |
2015/10/19 | 564 | 569 | 559 | 565 | 172,100 |
2015/10/16 | 579 | 579 | 566 | 567 | 211,800 |
2015/10/15 | 564 | 578 | 556 | 574 | 221,300 |
2015/10/14 | 564 | 567 | 557 | 564 | 219,700 |
2015/10/13 | 572 | 577 | 565 | 571 | 249,300 |
2015/10/09 | 560 | 570 | 556 | 570 | 312,800 |
2015/10/08 | 553 | 557 | 543 | 554 | 362,200 |
2015/10/07 | 557 | 560 | 550 | 557 | 286,100 |
2015/10/06 | 558 | 568 | 553 | 556 | 373,600 |
2015/10/05 | 558 | 561 | 550 | 553 | 151,400 |
2015/10/02 | 543 | 555 | 533 | 551 | 250,500 |
2015/10/01 | 539 | 544 | 528 | 540 | 253,200 |
2015/09/30 | 529 | 537 | 522 | 530 | 348,500 |
2015/09/29 | 536 | 543 | 529 | 529 | 378,900 |
2015/09/28 | 544 | 547 | 531 | 544 | 293,600 |
2015/09/25 | 530 | 543 | 528 | 543 | 272,400 |
2015/09/24 | 530 | 541 | 524 | 524 | 283,200 |
2015/09/18 | 536 | 539 | 526 | 535 | 296,800 |
2015/09/17 | 541 | 549 | 536 | 543 | 195,900 |
2015/09/16 | 530 | 553 | 528 | 543 | 433,800 |
2015/09/15 | 517 | 537 | 517 | 525 | 287,700 |
2015/09/14 | 528 | 533 | 516 | 517 | 169,000 |
2015/09/11 | 514 | 532 | 513 | 527 | 366,200 |
2015/09/10 | 503 | 518 | 501 | 512 | 267,300 |
2015/09/09 | 499 | 511 | 498 | 511 | 158,600 |
2015/09/08 | 486 | 495 | 482 | 485 | 164,800 |
2015/09/07 | 486 | 492 | 474 | 489 | 199,300 |
2015/09/04 | 505 | 506 | 482 | 488 | 284,800 |
2015/09/03 | 499 | 508 | 497 | 498 | 198,900 |
2015/09/02 | 496 | 508 | 492 | 495 | 388,400 |
2015/09/01 | 516 | 520 | 511 | 511 | 316,200 |
2015/08/31 | 526 | 526 | 511 | 519 | 242,600 |
2015/08/28 | 513 | 529 | 510 | 526 | 429,500 |
2015/08/27 | 505 | 509 | 492 | 495 | 307,100 |
2015/08/26 | 480 | 499 | 480 | 496 | 313,300 |
2015/08/25 | 467 | 504 | 463 | 477 | 511,600 |
2015/08/24 | 505 | 517 | 499 | 499 | 376,700 |
2015/08/21 | 534 | 539 | 528 | 529 | 293,200 |
2015/08/20 | 556 | 559 | 546 | 547 | 344,700 |
2015/08/19 | 566 | 570 | 554 | 556 | 259,700 |
2015/08/18 | 563 | 572 | 562 | 569 | 176,100 |
2015/08/17 | 559 | 564 | 558 | 562 | 197,200 |
2015/08/14 | 561 | 564 | 558 | 563 | 214,400 |
2015/08/13 | 562 | 565 | 560 | 562 | 220,600 |
2015/08/12 | 570 | 570 | 565 | 566 | 190,400 |
2015/08/11 | 573 | 577 | 568 | 571 | 277,900 |
2015/08/10 | 563 | 570 | 560 | 569 | 226,600 |
2015/08/07 | 564 | 567 | 558 | 564 | 261,500 |
2015/08/06 | 566 | 570 | 563 | 567 | 282,500 |
2015/08/05 | 567 | 567 | 555 | 560 | 499,200 |
2015/08/04 | 567 | 572 | 561 | 567 | 680,100 |
2015/08/03 | 571 | 573 | 563 | 567 | 346,300 |
2015/07/31 | 575 | 579 | 561 | 567 | 1,131,400 |
2015/07/30 | 590 | 608 | 586 | 590 | 527,100 |
2015/07/29 | 586 | 590 | 576 | 586 | 506,400 |
2015/07/28 | 596 | 598 | 585 | 587 | 719,700 |
2015/07/27 | 601 | 609 | 601 | 604 | 290,400 |
2015/07/24 | 610 | 613 | 600 | 601 | 429,400 |
2015/07/23 | 614 | 618 | 605 | 609 | 433,700 |
2015/07/22 | 614 | 620 | 611 | 614 | 421,900 |
2015/07/21 | 615 | 617 | 605 | 616 | 469,500 |
2015/07/17 | 612 | 617 | 607 | 609 | 597,700 |
2015/07/16 | 605 | 611 | 601 | 610 | 362,200 |
2015/07/15 | 607 | 607 | 597 | 601 | 211,900 |
2015/07/14 | 595 | 605 | 592 | 603 | 336,700 |
2015/07/13 | 586 | 595 | 582 | 589 | 258,700 |
2015/07/10 | 585 | 585 | 576 | 582 | 444,700 |
2015/07/09 | 574 | 587 | 565 | 586 | 624,500 |
2015/07/08 | 598 | 600 | 586 | 588 | 478,100 |
2015/07/07 | 610 | 613 | 600 | 602 | 239,900 |
2015/07/06 | 605 | 605 | 599 | 603 | 460,300 |
2015/07/03 | 619 | 619 | 610 | 612 | 441,400 |
2015/07/02 | 613 | 620 | 610 | 618 | 511,900 |
2015/07/01 | 612 | 613 | 603 | 605 | 446,900 |
2015/06/30 | 592 | 614 | 591 | 612 | 784,400 |
2015/06/29 | 586 | 598 | 584 | 595 | 376,200 |
2015/06/26 | 603 | 609 | 595 | 604 | 521,800 |
2015/06/25 | 603 | 606 | 595 | 599 | 332,400 |
2015/06/24 | 588 | 603 | 586 | 600 | 576,500 |
2015/06/23 | 583 | 586 | 577 | 586 | 381,700 |
2015/06/22 | 590 | 591 | 574 | 581 | 444,400 |
2015/06/19 | 576 | 593 | 568 | 590 | 1,094,200 |
2015/06/18 | 578 | 579 | 570 | 570 | 301,800 |
2015/06/17 | 581 | 584 | 577 | 580 | 362,400 |
2015/06/16 | 579 | 584 | 577 | 581 | 224,400 |
2015/06/15 | 584 | 586 | 575 | 584 | 564,000 |
2015/06/12 | 592 | 594 | 586 | 590 | 732,400 |
2015/06/11 | 597 | 598 | 589 | 592 | 431,000 |
2015/06/10 | 600 | 602 | 595 | 596 | 276,900 |
2015/06/09 | 606 | 608 | 598 | 598 | 218,000 |
2015/06/08 | 614 | 615 | 610 | 612 | 177,400 |
2015/06/05 | 619 | 619 | 608 | 614 | 431,600 |
2015/06/04 | 610 | 615 | 604 | 613 | 451,800 |
2015/06/03 | 592 | 610 | 592 | 609 | 629,400 |
2015/06/02 | 599 | 606 | 595 | 598 | 572,100 |
2015/06/01 | 594 | 601 | 589 | 600 | 519,800 |
2015/05/29 | 591 | 603 | 584 | 601 | 512,000 |
2015/05/28 | 594 | 598 | 587 | 593 | 515,500 |
2015/05/27 | 578 | 592 | 576 | 589 | 532,100 |
2015/05/26 | 575 | 579 | 572 | 577 | 309,300 |
2015/05/25 | 571 | 576 | 571 | 574 | 367,100 |
2015/05/22 | 569 | 572 | 567 | 571 | 393,500 |
2015/05/21 | 567 | 573 | 565 | 571 | 409,400 |
2015/05/20 | 573 | 575 | 567 | 569 | 540,800 |
2015/05/19 | 574 | 577 | 571 | 573 | 274,200 |
2015/05/18 | 574 | 578 | 571 | 573 | 312,500 |
2015/05/15 | 570 | 576 | 570 | 570 | 287,800 |
2015/05/14 | 575 | 577 | 567 | 571 | 419,600 |
2015/05/13 | 582 | 583 | 576 | 577 | 540,900 |
2015/05/12 | 580 | 588 | 573 | 586 | 461,400 |
2015/05/11 | 601 | 608 | 579 | 580 | 1,187,000 |
2015/05/08 | 597 | 602 | 589 | 597 | 331,700 |
2015/05/07 | 593 | 599 | 585 | 592 | 391,200 |
2015/05/01 | 605 | 609 | 601 | 602 | 273,400 |
2015/04/30 | 611 | 612 | 600 | 611 | 421,600 |
2015/04/28 | 620 | 621 | 613 | 619 | 309,900 |
2015/04/27 | 617 | 623 | 612 | 619 | 369,600 |
2015/04/24 | 615 | 620 | 615 | 618 | 411,000 |
2015/04/23 | 608 | 620 | 607 | 614 | 720,700 |
2015/04/22 | 601 | 607 | 601 | 604 | 404,700 |
2015/04/21 | 598 | 603 | 594 | 600 | 205,500 |
2015/04/20 | 600 | 610 | 596 | 599 | 414,200 |
2015/04/17 | 600 | 608 | 594 | 601 | 312,600 |
2015/04/16 | 603 | 606 | 597 | 604 | 253,600 |
2015/04/15 | 606 | 610 | 601 | 602 | 319,500 |
2015/04/14 | 595 | 608 | 591 | 606 | 418,000 |
2015/04/13 | 589 | 595 | 585 | 592 | 222,200 |
2015/04/10 | 590 | 593 | 586 | 589 | 260,300 |
2015/04/09 | 594 | 597 | 584 | 588 | 360,500 |
2015/04/08 | 590 | 599 | 590 | 595 | 251,200 |
2015/04/07 | 593 | 595 | 586 | 590 | 201,200 |
2015/04/06 | 589 | 595 | 587 | 589 | 119,800 |
2015/04/03 | 590 | 595 | 588 | 595 | 131,700 |
2015/04/02 | 583 | 599 | 582 | 594 | 364,300 |
2015/04/01 | 590 | 593 | 577 | 578 | 375,000 |
2015/03/31 | 598 | 600 | 591 | 594 | 235,000 |
2015/03/30 | 588 | 589 | 576 | 586 | 289,800 |
2015/03/27 | 590 | 602 | 582 | 587 | 418,600 |
2015/03/26 | 601 | 603 | 592 | 595 | 361,600 |
2015/03/25 | 606 | 610 | 600 | 606 | 267,500 |
2015/03/24 | 602 | 608 | 602 | 604 | 220,900 |
2015/03/23 | 602 | 610 | 602 | 607 | 210,900 |
2015/03/20 | 611 | 611 | 600 | 601 | 450,300 |
2015/03/19 | 614 | 614 | 605 | 613 | 412,200 |
2015/03/18 | 615 | 617 | 605 | 611 | 351,900 |
2015/03/17 | 624 | 625 | 615 | 617 | 394,600 |
2015/03/16 | 610 | 617 | 608 | 616 | 495,600 |
2015/03/13 | 605 | 614 | 597 | 611 | 1,043,300 |
2015/03/12 | 590 | 600 | 588 | 595 | 450,600 |
2015/03/11 | 581 | 601 | 581 | 590 | 832,000 |
2015/03/10 | 587 | 589 | 579 | 581 | 577,800 |
2015/03/09 | 588 | 593 | 580 | 588 | 496,400 |
2015/03/06 | 598 | 600 | 590 | 593 | 694,500 |
2015/03/05 | 598 | 607 | 595 | 602 | 498,400 |
2015/03/04 | 603 | 604 | 592 | 602 | 581,500 |
2015/03/03 | 612 | 614 | 601 | 608 | 442,100 |
2015/03/02 | 605 | 615 | 601 | 612 | 602,600 |
2015/02/27 | 610 | 611 | 605 | 607 | 587,800 |
2015/02/26 | 613 | 615 | 603 | 611 | 624,600 |
2015/02/25 | 617 | 623 | 612 | 616 | 654,600 |
2015/02/24 | 610 | 617 | 607 | 614 | 800,900 |
2015/02/23 | 619 | 621 | 608 | 614 | 961,900 |
2015/02/20 | 628 | 630 | 617 | 619 | 969,500 |
2015/02/19 | 629 | 634 | 623 | 628 | 851,200 |
2015/02/18 | 615 | 630 | 615 | 626 | 1,035,200 |
2015/02/17 | 621 | 621 | 611 | 614 | 673,800 |
2015/02/16 | 615 | 627 | 610 | 620 | 760,200 |
2015/02/13 | 607 | 614 | 601 | 612 | 731,200 |
2015/02/12 | 598 | 615 | 595 | 608 | 1,439,800 |
2015/02/10 | 586 | 597 | 586 | 592 | 474,900 |
2015/02/09 | 585 | 597 | 585 | 590 | 619,200 |
2015/02/06 | 594 | 594 | 585 | 590 | 551,800 |
2015/02/05 | 600 | 607 | 587 | 590 | 773,100 |
2015/02/04 | 594 | 603 | 593 | 598 | 1,056,400 |
2015/02/03 | 594 | 608 | 583 | 588 | 1,386,300 |
2015/02/02 | 573 | 596 | 565 | 594 | 1,956,500 |
2015/01/30 | 569 | 580 | 555 | 563 | 1,047,000 |
2015/01/29 | 572 | 583 | 565 | 566 | 1,158,600 |
2015/01/28 | 560 | 576 | 557 | 572 | 978,400 |
2015/01/27 | 563 | 573 | 551 | 564 | 1,646,500 |
2015/01/26 | 552 | 572 | 550 | 560 | 1,740,300 |
2015/01/23 | 550 | 556 | 538 | 549 | 1,383,100 |
2015/01/22 | 527 | 543 | 520 | 540 | 1,972,700 |
2015/01/21 | 565 | 565 | 525 | 531 | 4,738,500 |
2015/01/20 | 588 | 638 | 560 | 575 | 15,763,700 |
2015/01/19 | 521 | 556 | 506 | 538 | 5,228,900 |
2015/01/16 | 484 | 487 | 479 | 485 | 454,600 |
2015/01/15 | 485 | 489 | 483 | 488 | 473,900 |
2015/01/14 | 489 | 490 | 485 | 488 | 446,500 |
2015/01/13 | 490 | 490 | 482 | 489 | 313,700 |
2015/01/09 | 495 | 497 | 488 | 491 | 385,400 |
2015/01/08 | 480 | 493 | 480 | 488 | 545,300 |
2015/01/07 | 475 | 488 | 475 | 476 | 606,500 |
2015/01/06 | 485 | 486 | 476 | 477 | 418,900 |
2015/01/05 | 495 | 495 | 488 | 489 | 182,300 |