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
2017/12/29 865 873 862 873 212,500
2017/12/28 868 869 861 863 204,400
2017/12/27 859 872 858 866 212,400
2017/12/26 846 860 845 859 252,500
2017/12/25 846 848 840 844 145,800
2017/12/22 824 850 824 848 556,000
2017/12/21 829 832 822 823 1,025,100
2017/12/20 831 836 830 832 488,500
2017/12/19 834 837 831 833 303,400
2017/12/18 850 852 833 834 778,100
2017/12/15 813 817 806 808 333,600
2017/12/14 815 817 810 817 271,600
2017/12/13 826 829 818 820 327,900
2017/12/12 837 838 826 829 234,200
2017/12/11 839 842 832 842 206,300
2017/12/08 818 836 818 835 411,700
2017/12/07 818 832 815 830 495,000
2017/12/06 822 826 813 814 541,700
2017/12/05 822 832 817 832 259,200
2017/12/04 827 831 823 825 308,700
2017/12/01 829 833 819 822 555,400
2017/11/30 845 846 814 829 762,000
2017/11/29 873 881 870 872 129,200
2017/11/28 873 876 865 869 177,900
2017/11/27 889 889 874 878 180,400
2017/11/24 871 879 866 875 143,600
2017/11/22 870 878 868 874 205,900
2017/11/21 864 874 862 870 132,300
2017/11/20 861 870 856 864 134,000
2017/11/17 861 871 860 863 214,500
2017/11/16 850 866 845 861 235,900
2017/11/15 888 888 855 856 508,500
2017/11/14 894 898 889 897 390,500
2017/11/13 896 901 890 895 387,100
2017/11/10 894 906 890 900 369,600
2017/11/09 907 918 891 903 459,900
2017/11/08 905 907 898 904 270,100
2017/11/07 902 904 891 904 437,100
2017/11/06 896 904 887 902 358,000
2017/11/02 900 903 884 903 584,800
2017/11/01 910 914 890 902 800,700
2017/10/31 962 974 955 968 259,300
2017/10/30 951 966 946 962 524,600
2017/10/27 951 952 942 951 216,800
2017/10/26 942 950 940 945 202,500
2017/10/25 938 946 934 937 337,000
2017/10/24 933 937 921 936 213,000
2017/10/23 928 935 923 935 216,900
2017/10/20 906 920 905 918 203,200
2017/10/19 907 916 905 915 240,000
2017/10/18 912 913 901 906 180,500
2017/10/17 914 918 910 918 148,600
2017/10/16 905 916 903 912 218,900
2017/10/13 900 912 900 910 205,500
2017/10/12 903 903 892 902 212,200
2017/10/11 906 906 896 903 154,700
2017/10/10 900 908 896 908 166,500
2017/10/06 909 911 898 902 126,800
2017/10/05 912 915 907 908 175,000
2017/10/04 930 930 916 916 190,800
2017/10/03 918 923 911 921 283,700
2017/10/02 922 924 913 916 159,700
2017/09/29 912 922 901 917 220,100
2017/09/28 907 910 892 910 263,200
2017/09/27 898 905 881 904 247,400
2017/09/26 899 906 886 906 241,100
2017/09/25 900 907 898 904 215,900
2017/09/22 895 896 888 894 208,200
2017/09/21 894 897 885 889 199,900
2017/09/20 876 892 876 890 266,900
2017/09/19 877 888 865 888 413,000
2017/09/15 875 880 870 877 270,500
2017/09/14 885 885 868 877 257,900
2017/09/13 880 888 876 885 176,800
2017/09/12 887 890 873 874 229,100
2017/09/11 863 882 858 875 237,400
2017/09/08 861 875 856 863 262,700
2017/09/07 876 879 869 876 139,600
2017/09/06 854 875 846 871 160,300
2017/09/05 871 878 857 858 237,900
2017/09/04 897 905 872 874 234,200
2017/09/01 890 908 887 904 217,300
2017/08/31 886 887 868 884 367,400
2017/08/30 886 890 879 887 120,800
2017/08/29 885 886 878 882 146,300
2017/08/28 893 898 887 892 165,300
2017/08/25 884 892 878 889 181,000
2017/08/24 886 889 878 878 124,700
2017/08/23 893 908 882 886 211,500
2017/08/22 869 882 868 880 156,600
2017/08/21 865 881 865 878 244,200
2017/08/18 853 871 853 863 338,800
2017/08/17 880 883 867 875 292,600
2017/08/16 891 903 886 886 382,300
2017/08/15 891 900 884 896 218,300
2017/08/14 884 889 872 881 187,700
2017/08/10 893 904 888 890 283,500
2017/08/09 904 907 883 893 277,200
2017/08/08 901 914 901 914 202,200
2017/08/07 904 906 892 904 266,000
2017/08/04 886 906 881 902 318,000
2017/08/03 885 891 876 890 401,900
2017/08/02 895 898 875 879 665,400
2017/08/01 927 936 880 892 837,400
2017/07/31 993 1,002 977 987 599,100
2017/07/28 996 1,000 986 992 327,700
2017/07/27 1,000 1,008 997 1,002 263,800
2017/07/26 990 1,007 986 1,005 357,900
2017/07/25 1,003 1,003 990 996 196,600
2017/07/24 1,009 1,012 996 1,001 206,400
2017/07/21 1,002 1,012 999 1,009 226,900
2017/07/20 999 1,009 995 1,002 254,300
2017/07/19 1,006 1,008 997 1,002 161,000
2017/07/18 1,006 1,017 1,005 1,010 151,100
2017/07/14 1,009 1,024 1,006 1,011 186,500
2017/07/13 1,011 1,016 1,002 1,007 123,200
2017/07/12 1,020 1,027 1,006 1,006 209,000
2017/07/11 994 1,023 994 1,020 310,200
2017/07/10 1,006 1,015 993 995 225,900
2017/07/07 989 1,009 987 994 256,200
2017/07/06 1,012 1,015 998 1,001 236,200
2017/07/05 1,009 1,018 1,006 1,012 303,900
2017/07/04 1,022 1,023 1,005 1,010 378,500
2017/07/03 1,034 1,053 1,024 1,026 391,500
2017/06/30 1,015 1,048 1,003 1,048 715,500
2017/06/29 1,006 1,022 984 1,021 756,300
2017/06/28 1,031 1,039 1,014 1,016 340,800
2017/06/27 1,035 1,052 1,034 1,037 313,600
2017/06/26 1,050 1,064 1,043 1,043 239,000
2017/06/23 1,059 1,069 1,043 1,045 280,500
2017/06/22 1,056 1,079 1,056 1,058 270,400
2017/06/21 1,060 1,071 1,056 1,056 268,900
2017/06/20 1,050 1,078 1,050 1,070 504,600
2017/06/19 1,026 1,049 1,025 1,045 574,100
2017/06/16 1,012 1,042 1,012 1,042 727,300
2017/06/15 1,013 1,019 1,000 1,008 476,500
2017/06/14 1,027 1,039 1,012 1,013 501,400
2017/06/13 1,015 1,044 1,000 1,027 1,118,200
2017/06/12 950 995 948 990 920,400
2017/06/09 902 907 890 898 380,400
2017/06/08 915 925 906 917 203,700
2017/06/07 914 928 914 923 137,300
2017/06/06 948 948 922 922 276,500
2017/06/05 935 944 929 939 189,300
2017/06/02 927 940 922 938 288,100
2017/06/01 909 930 909 923 157,300
2017/05/31 907 917 902 913 148,700
2017/05/30 906 914 899 910 142,200
2017/05/29 905 913 904 907 67,600
2017/05/26 925 925 905 906 202,600
2017/05/25 922 929 918 926 221,900
2017/05/24 924 925 914 922 197,300
2017/05/23 923 928 917 920 127,200
2017/05/22 917 923 914 919 136,700
2017/05/19 913 915 904 914 209,600
2017/05/18 911 917 908 911 147,200
2017/05/17 918 929 918 926 219,100
2017/05/16 924 936 918 925 378,700
2017/05/15 921 927 910 912 311,800
2017/05/12 910 926 909 921 292,400
2017/05/11 920 935 911 926 504,000
2017/05/10 850 925 849 923 1,193,800
2017/05/09 824 829 821 824 264,100
2017/05/08 821 824 812 823 403,900
2017/05/02 792 810 792 810 380,500
2017/05/01 779 793 777 791 280,600
2017/04/28 780 782 774 780 185,900
2017/04/27 773 780 767 779 225,300
2017/04/26 765 773 760 773 328,500
2017/04/25 754 763 747 760 225,000
2017/04/24 757 757 746 753 208,200
2017/04/21 740 746 736 744 258,000
2017/04/20 739 739 732 735 215,500
2017/04/19 733 740 728 738 224,000
2017/04/18 731 736 726 734 332,400
2017/04/17 732 733 724 731 246,600
2017/04/14 734 736 729 735 206,900
2017/04/13 742 742 727 736 294,700
2017/04/12 760 760 740 744 355,500
2017/04/11 765 768 756 760 316,700
2017/04/10 765 769 757 767 418,300
2017/04/07 753 767 750 762 486,200
2017/04/06 764 766 748 752 519,000
2017/04/05 758 772 758 769 446,400
2017/04/04 760 760 753 758 607,200
2017/04/03 742 757 741 752 348,200
2017/03/31 753 760 742 742 287,200
2017/03/30 758 760 751 753 202,100
2017/03/29 766 769 759 762 215,000
2017/03/28 756 770 756 770 394,100
2017/03/27 756 758 749 751 298,900
2017/03/24 760 769 758 766 361,600
2017/03/23 766 766 757 762 450,500
2017/03/22 767 771 762 767 419,000
2017/03/21 775 780 774 780 324,300
2017/03/17 771 776 770 775 402,200
2017/03/16 774 777 765 776 520,700
2017/03/15 781 781 775 778 456,900
2017/03/14 785 785 778 783 372,800
2017/03/13 791 792 784 785 399,700
2017/03/10 790 794 786 791 554,100
2017/03/09 777 785 772 784 397,400
2017/03/08 773 774 763 774 446,600
2017/03/07 780 780 766 775 453,300
2017/03/06 779 783 775 780 367,600
2017/03/03 773 782 773 779 421,600
2017/03/02 775 776 767 775 499,700
2017/03/01 767 769 756 768 673,500
2017/02/28 771 781 767 767 770,200
2017/02/27 765 770 760 764 575,000
2017/02/24 773 776 766 771 383,100
2017/02/23 778 779 768 775 430,300
2017/02/22 780 785 772 779 716,800
2017/02/21 748 773 744 765 680,200
2017/02/20 740 749 725 744 569,500
2017/02/17 729 742 728 742 427,800
2017/02/16 734 743 726 733 512,200
2017/02/15 704 737 704 729 1,106,700
2017/02/14 670 680 664 664 265,600
2017/02/13 668 669 660 663 210,100
2017/02/10 669 670 662 666 197,000
2017/02/09 659 664 655 659 153,800
2017/02/08 658 661 653 658 167,100
2017/02/07 662 665 658 660 158,300
2017/02/06 668 674 665 667 215,200
2017/02/03 674 681 663 668 230,400
2017/02/02 694 695 677 678 176,100
2017/02/01 688 703 684 690 571,900
2017/01/31 663 693 658 689 682,400
2017/01/30 666 669 658 663 205,700
2017/01/27 669 674 667 669 246,600
2017/01/26 672 677 664 668 167,700
2017/01/25 660 666 660 666 159,300
2017/01/24 645 650 644 649 253,400
2017/01/23 654 657 646 652 243,400
2017/01/20 654 661 654 658 260,400
2017/01/19 659 661 653 660 193,800
2017/01/18 652 657 649 654 183,600
2017/01/17 659 660 649 651 154,800
2017/01/16 666 667 654 656 143,000
2017/01/13 670 673 666 667 154,600
2017/01/12 672 673 662 669 285,900
2017/01/11 673 675 666 671 243,200
2017/01/10 674 678 668 670 349,100
2017/01/06 678 686 675 681 482,200
2017/01/05 666 682 659 678 543,700
2017/01/04 649 669 649 663 698,100

このページの先頭へ