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
2020/12/30 638 638 626 627 175,900
2020/12/29 627 641 623 637 497,000
2020/12/28 630 636 621 629 685,300
2020/12/25 628 634 619 634 266,800
2020/12/24 629 636 625 629 205,200
2020/12/23 619 624 610 622 130,800
2020/12/22 630 630 615 619 218,200
2020/12/21 644 647 632 633 213,600
2020/12/18 656 657 639 647 431,700
2020/12/17 651 652 636 640 162,800
2020/12/16 655 655 636 646 286,800
2020/12/15 647 650 639 646 237,300
2020/12/14 645 668 645 653 413,700
2020/12/11 655 659 631 643 393,200
2020/12/10 636 659 636 655 606,600
2020/12/09 620 644 620 641 556,900
2020/12/08 596 616 595 607 305,800
2020/12/07 600 609 595 600 331,200
2020/12/04 575 595 573 595 216,800
2020/12/03 567 580 566 576 213,100
2020/12/02 576 580 562 566 267,500
2020/12/01 563 575 561 572 113,800
2020/11/30 591 592 559 563 358,600
2020/11/27 577 597 575 594 656,900
2020/11/26 567 574 563 572 158,200
2020/11/25 566 577 565 571 255,200
2020/11/24 565 568 554 556 213,100
2020/11/20 544 555 537 551 172,600
2020/11/19 554 559 545 548 228,300
2020/11/18 557 559 551 554 212,200
2020/11/17 569 569 556 561 370,700
2020/11/16 578 583 565 570 276,200
2020/11/13 575 585 569 572 288,300
2020/11/12 603 604 589 595 196,100
2020/11/11 608 610 591 603 256,000
2020/11/10 587 603 584 598 403,300
2020/11/09 582 589 573 577 215,500
2020/11/06 570 576 564 576 239,400
2020/11/05 576 576 560 565 328,000
2020/11/04 572 581 569 573 179,800
2020/11/02 565 574 565 569 175,600
2020/10/30 568 574 559 564 252,400
2020/10/29 560 568 556 565 103,400
2020/10/28 568 569 557 565 155,400
2020/10/27 574 578 563 578 151,500
2020/10/26 578 586 577 582 91,300
2020/10/23 574 580 570 577 85,100
2020/10/22 572 576 569 573 96,200
2020/10/21 571 580 570 573 146,500
2020/10/20 575 578 563 566 112,700
2020/10/19 590 596 573 580 224,700
2020/10/16 568 568 558 560 128,700
2020/10/15 578 578 566 569 124,800
2020/10/14 580 590 579 581 118,600
2020/10/13 580 585 577 581 102,300
2020/10/12 580 583 574 579 113,300
2020/10/09 590 593 577 578 183,300
2020/10/08 597 597 590 591 112,300
2020/10/07 592 594 584 590 127,300
2020/10/06 600 603 593 599 92,100
2020/10/05 596 606 595 599 135,700
2020/10/02 595 600 585 586 200,400
2020/09/30 614 618 598 598 149,800
2020/09/29 615 623 612 616 164,700
2020/09/28 598 620 598 618 494,200
2020/09/25 612 616 599 600 452,200
2020/09/24 616 622 601 604 293,600
2020/09/23 621 623 610 616 226,900
2020/09/18 621 632 620 631 379,200
2020/09/17 629 631 615 620 212,600
2020/09/16 632 636 625 628 324,400
2020/09/15 647 647 630 632 226,000
2020/09/14 635 645 630 638 261,300
2020/09/11 620 630 613 625 311,800
2020/09/10 616 619 611 616 198,800
2020/09/09 610 619 608 613 320,900
2020/09/08 614 622 611 617 228,700
2020/09/07 601 616 600 610 195,500
2020/09/04 610 615 599 601 291,500
2020/09/03 625 626 613 618 291,700
2020/09/02 615 616 610 615 171,300
2020/09/01 614 615 606 610 131,700
2020/08/31 615 627 614 620 195,600
2020/08/28 622 628 605 610 397,000
2020/08/27 622 622 613 617 140,800
2020/08/26 624 630 622 624 189,400
2020/08/25 631 634 623 628 273,600
2020/08/24 628 631 620 621 183,900
2020/08/21 630 640 623 626 148,500
2020/08/20 635 635 626 630 282,800
2020/08/19 646 646 636 642 196,400
2020/08/18 651 655 646 648 275,600
2020/08/17 655 658 648 653 220,100
2020/08/14 670 674 658 661 364,200
2020/08/13 665 675 652 670 489,400
2020/08/12 668 671 632 656 574,400
2020/08/11 671 694 667 688 288,100
2020/08/07 678 680 667 676 158,800
2020/08/06 691 692 672 678 102,800
2020/08/05 692 698 683 691 155,400
2020/08/04 684 697 684 697 93,400
2020/08/03 671 678 667 677 81,400
2020/07/31 687 687 661 664 198,400
2020/07/30 701 703 694 697 157,600
2020/07/29 705 706 690 696 110,800
2020/07/28 710 715 701 705 161,300
2020/07/27 707 712 696 710 119,800
2020/07/22 720 720 705 709 148,500
2020/07/21 717 728 707 722 151,000
2020/07/20 703 712 693 710 114,400
2020/07/17 702 704 695 698 67,400
2020/07/16 694 703 693 700 91,100
2020/07/15 697 707 689 694 147,100
2020/07/14 676 694 675 688 98,900
2020/07/13 665 680 665 680 261,600
2020/07/10 677 678 654 655 238,700
2020/07/09 680 682 672 678 82,800
2020/07/08 683 698 678 678 82,900
2020/07/07 698 698 688 688 55,200
2020/07/06 677 696 677 694 78,600
2020/07/03 670 678 667 678 86,600
2020/07/02 678 684 671 673 98,600
2020/07/01 691 697 674 677 101,400
2020/06/30 705 708 687 687 127,300
2020/06/29 695 706 687 690 254,300
2020/06/26 691 698 686 695 395,600
2020/06/25 685 690 670 677 330,800
2020/06/24 721 721 704 705 153,200
2020/06/23 720 731 712 725 199,200
2020/06/22 715 717 707 713 106,000
2020/06/19 722 725 708 717 355,500
2020/06/18 712 722 708 715 189,600
2020/06/17 725 725 711 720 181,800
2020/06/16 722 730 713 724 283,200
2020/06/15 716 725 705 705 200,100
2020/06/12 740 751 717 718 455,100
2020/06/11 725 736 720 725 147,300
2020/06/10 732 738 725 736 233,500
2020/06/09 758 758 739 747 176,200
2020/06/08 755 757 746 754 130,800
2020/06/05 750 755 738 752 146,100
2020/06/04 735 754 728 748 286,100
2020/06/03 735 739 724 729 112,800
2020/06/02 725 735 718 731 251,600
2020/06/01 726 729 707 714 168,100
2020/05/29 730 734 711 718 364,900
2020/05/28 734 736 719 732 281,700
2020/05/27 729 729 715 723 201,400
2020/05/26 714 732 705 729 174,600
2020/05/25 713 718 706 708 113,600
2020/05/22 714 714 697 705 172,100
2020/05/21 720 725 710 711 145,000
2020/05/20 719 726 711 723 160,800
2020/05/19 716 720 701 719 154,900
2020/05/18 701 705 686 701 130,600
2020/05/15 698 701 677 693 140,000
2020/05/14 696 710 683 683 143,200
2020/05/13 686 742 684 699 390,500
2020/05/12 713 713 691 700 131,900
2020/05/11 689 712 689 710 199,000
2020/05/08 673 687 671 685 168,200
2020/05/07 655 673 654 661 165,800
2020/05/01 664 666 655 665 112,200
2020/04/30 672 682 666 666 188,500
2020/04/28 659 663 645 659 170,800
2020/04/27 659 660 643 659 137,200
2020/04/24 644 655 637 652 162,300
2020/04/23 634 649 632 644 172,800
2020/04/22 629 635 619 633 175,800
2020/04/21 618 634 617 634 120,400
2020/04/20 628 644 620 629 160,000
2020/04/17 640 646 623 629 222,000
2020/04/16 605 641 605 636 239,800
2020/04/15 641 641 606 612 314,300
2020/04/14 641 656 632 650 224,800
2020/04/13 640 645 630 632 142,700
2020/04/10 640 664 633 662 164,000
2020/04/09 631 643 623 639 142,000
2020/04/08 645 647 624 630 312,500
2020/04/07 636 649 616 633 176,700
2020/04/06 582 624 576 622 208,400
2020/04/03 589 595 570 582 343,200
2020/04/02 600 611 590 593 259,900
2020/04/01 633 659 609 616 309,100
2020/03/31 653 677 641 653 405,800
2020/03/30 654 654 609 648 285,900
2020/03/27 650 674 641 674 463,700
2020/03/26 588 622 581 618 275,900
2020/03/25 630 631 598 612 260,200
2020/03/24 593 611 593 610 270,400
2020/03/23 573 590 555 577 492,900
2020/03/19 561 587 546 582 476,500
2020/03/18 562 585 548 558 507,200
2020/03/17 509 570 502 566 510,900
2020/03/16 515 540 508 518 710,700
2020/03/13 493 506 476 490 323,300
2020/03/12 540 549 516 523 389,200
2020/03/11 562 581 552 553 203,300
2020/03/10 561 574 538 568 319,800
2020/03/09 588 593 562 564 241,600
2020/03/06 612 618 603 603 205,200
2020/03/05 636 646 620 626 244,600
2020/03/04 627 632 621 621 166,300
2020/03/03 661 667 632 633 205,300
2020/03/02 635 663 633 650 190,000
2020/02/28 655 660 643 644 363,800
2020/02/27 673 677 660 665 277,500
2020/02/26 660 679 659 677 245,000
2020/02/25 665 681 662 668 260,100
2020/02/21 708 712 700 700 150,300
2020/02/20 719 728 712 712 197,000
2020/02/19 721 725 712 715 220,100
2020/02/18 746 749 720 722 191,400
2020/02/17 738 742 733 739 115,100
2020/02/14 749 755 744 751 167,400
2020/02/13 765 767 749 751 139,200
2020/02/12 769 772 759 766 107,600
2020/02/10 767 775 763 770 89,900
2020/02/07 784 784 770 778 99,900
2020/02/06 775 790 771 786 272,500
2020/02/05 763 769 756 761 286,800
2020/02/04 745 752 742 750 154,700
2020/02/03 748 760 737 754 219,800
2020/01/31 761 797 757 766 766,200
2020/01/30 700 707 691 697 189,900
2020/01/29 691 702 690 700 172,400
2020/01/28 692 692 682 687 184,400
2020/01/27 710 711 695 696 165,400
2020/01/24 722 724 714 719 127,400
2020/01/23 732 734 725 725 91,700
2020/01/22 740 748 738 740 116,200
2020/01/21 749 756 743 747 81,800
2020/01/20 750 760 748 752 141,100
2020/01/17 753 759 747 751 112,800
2020/01/16 754 755 748 752 122,600
2020/01/15 745 755 741 754 274,200
2020/01/14 746 750 741 746 119,400
2020/01/10 760 760 748 751 146,200
2020/01/09 751 758 750 753 163,300
2020/01/08 746 746 734 744 188,400
2020/01/07 749 765 749 762 125,300
2020/01/06 759 761 748 748 144,400

このページの先頭へ