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 |
---|---|---|---|---|---|
2021/12/30 | 706 | 714 | 700 | 712 | 185,300 |
2021/12/29 | 711 | 715 | 702 | 713 | 355,700 |
2021/12/28 | 712 | 725 | 706 | 722 | 996,000 |
2021/12/27 | 707 | 713 | 703 | 707 | 611,500 |
2021/12/24 | 686 | 707 | 686 | 707 | 581,500 |
2021/12/23 | 687 | 692 | 683 | 686 | 256,900 |
2021/12/22 | 699 | 699 | 686 | 686 | 124,800 |
2021/12/21 | 691 | 699 | 682 | 696 | 260,000 |
2021/12/20 | 698 | 700 | 683 | 684 | 235,100 |
2021/12/17 | 736 | 739 | 707 | 708 | 344,400 |
2021/12/16 | 730 | 739 | 726 | 739 | 143,600 |
2021/12/15 | 724 | 732 | 722 | 722 | 111,600 |
2021/12/14 | 740 | 743 | 729 | 731 | 99,400 |
2021/12/13 | 748 | 752 | 739 | 739 | 95,100 |
2021/12/10 | 745 | 749 | 737 | 741 | 101,800 |
2021/12/09 | 747 | 750 | 740 | 744 | 77,300 |
2021/12/08 | 749 | 754 | 741 | 747 | 114,600 |
2021/12/07 | 729 | 747 | 722 | 747 | 161,100 |
2021/12/06 | 724 | 729 | 715 | 725 | 130,600 |
2021/12/03 | 712 | 722 | 707 | 722 | 127,100 |
2021/12/02 | 702 | 716 | 702 | 707 | 150,100 |
2021/12/01 | 701 | 707 | 697 | 702 | 128,600 |
2021/11/30 | 705 | 717 | 697 | 701 | 179,700 |
2021/11/29 | 703 | 711 | 692 | 697 | 186,400 |
2021/11/26 | 731 | 731 | 705 | 713 | 162,500 |
2021/11/25 | 738 | 738 | 729 | 732 | 52,700 |
2021/11/24 | 743 | 747 | 727 | 728 | 106,100 |
2021/11/22 | 733 | 743 | 729 | 743 | 106,800 |
2021/11/19 | 727 | 738 | 725 | 738 | 74,100 |
2021/11/18 | 727 | 733 | 723 | 725 | 88,000 |
2021/11/17 | 744 | 747 | 731 | 734 | 90,700 |
2021/11/16 | 756 | 758 | 744 | 747 | 81,500 |
2021/11/15 | 769 | 773 | 752 | 754 | 56,100 |
2021/11/12 | 762 | 775 | 762 | 767 | 98,100 |
2021/11/11 | 768 | 779 | 757 | 762 | 94,800 |
2021/11/10 | 772 | 773 | 763 | 769 | 96,700 |
2021/11/09 | 783 | 785 | 771 | 773 | 99,500 |
2021/11/08 | 800 | 804 | 787 | 787 | 102,100 |
2021/11/05 | 790 | 796 | 787 | 794 | 91,700 |
2021/11/04 | 788 | 800 | 784 | 787 | 242,400 |
2021/11/02 | 785 | 787 | 775 | 776 | 96,900 |
2021/11/01 | 778 | 785 | 770 | 785 | 99,900 |
2021/10/29 | 757 | 764 | 755 | 760 | 58,600 |
2021/10/28 | 754 | 761 | 743 | 758 | 178,500 |
2021/10/27 | 767 | 767 | 759 | 762 | 76,700 |
2021/10/26 | 770 | 771 | 765 | 768 | 43,600 |
2021/10/25 | 765 | 773 | 762 | 765 | 78,200 |
2021/10/22 | 760 | 770 | 757 | 767 | 82,400 |
2021/10/21 | 767 | 771 | 761 | 765 | 69,700 |
2021/10/20 | 785 | 787 | 767 | 767 | 86,500 |
2021/10/19 | 777 | 784 | 777 | 779 | 75,600 |
2021/10/18 | 775 | 780 | 766 | 777 | 138,300 |
2021/10/15 | 751 | 769 | 751 | 768 | 105,100 |
2021/10/14 | 739 | 743 | 738 | 743 | 64,100 |
2021/10/13 | 740 | 745 | 732 | 739 | 117,900 |
2021/10/12 | 741 | 742 | 734 | 739 | 108,400 |
2021/10/11 | 743 | 747 | 737 | 746 | 111,200 |
2021/10/08 | 746 | 750 | 739 | 742 | 139,900 |
2021/10/07 | 748 | 751 | 739 | 742 | 118,900 |
2021/10/06 | 752 | 762 | 740 | 748 | 228,500 |
2021/10/05 | 748 | 750 | 730 | 741 | 230,900 |
2021/10/04 | 773 | 773 | 752 | 757 | 126,700 |
2021/10/01 | 780 | 780 | 754 | 761 | 202,700 |
2021/09/30 | 803 | 805 | 788 | 789 | 157,100 |
2021/09/29 | 807 | 811 | 792 | 805 | 306,200 |
2021/09/28 | 830 | 830 | 809 | 821 | 219,600 |
2021/09/27 | 838 | 839 | 822 | 824 | 237,200 |
2021/09/24 | 841 | 847 | 830 | 839 | 261,600 |
2021/09/22 | 848 | 848 | 830 | 834 | 135,400 |
2021/09/21 | 870 | 870 | 844 | 849 | 301,100 |
2021/09/17 | 872 | 872 | 854 | 866 | 356,200 |
2021/09/16 | 871 | 874 | 860 | 863 | 199,100 |
2021/09/15 | 875 | 875 | 861 | 867 | 81,700 |
2021/09/14 | 870 | 893 | 870 | 889 | 198,700 |
2021/09/13 | 856 | 869 | 851 | 866 | 108,100 |
2021/09/10 | 846 | 858 | 844 | 858 | 195,400 |
2021/09/09 | 864 | 867 | 846 | 853 | 126,600 |
2021/09/08 | 856 | 868 | 853 | 863 | 164,700 |
2021/09/07 | 846 | 852 | 842 | 851 | 167,500 |
2021/09/06 | 844 | 846 | 837 | 841 | 112,300 |
2021/09/03 | 827 | 839 | 824 | 835 | 118,400 |
2021/09/02 | 825 | 827 | 817 | 820 | 78,700 |
2021/09/01 | 812 | 825 | 812 | 825 | 73,000 |
2021/08/31 | 810 | 828 | 810 | 815 | 115,700 |
2021/08/30 | 816 | 817 | 810 | 813 | 102,800 |
2021/08/27 | 805 | 807 | 800 | 803 | 90,000 |
2021/08/26 | 801 | 808 | 800 | 806 | 152,200 |
2021/08/25 | 811 | 819 | 799 | 801 | 142,300 |
2021/08/24 | 807 | 824 | 807 | 822 | 157,400 |
2021/08/23 | 818 | 819 | 797 | 805 | 119,400 |
2021/08/20 | 805 | 821 | 805 | 807 | 158,800 |
2021/08/19 | 819 | 822 | 804 | 804 | 101,200 |
2021/08/18 | 827 | 834 | 820 | 823 | 83,100 |
2021/08/17 | 833 | 835 | 826 | 827 | 122,900 |
2021/08/16 | 850 | 854 | 825 | 826 | 149,100 |
2021/08/13 | 864 | 873 | 855 | 857 | 185,000 |
2021/08/12 | 858 | 868 | 858 | 860 | 213,000 |
2021/08/11 | 841 | 854 | 841 | 850 | 251,500 |
2021/08/10 | 809 | 841 | 808 | 840 | 424,800 |
2021/08/06 | 801 | 803 | 795 | 799 | 178,300 |
2021/08/05 | 810 | 814 | 798 | 801 | 242,600 |
2021/08/04 | 796 | 805 | 795 | 797 | 130,700 |
2021/08/03 | 803 | 811 | 796 | 802 | 164,900 |
2021/08/02 | 799 | 811 | 797 | 804 | 231,000 |
2021/07/30 | 793 | 802 | 788 | 790 | 257,700 |
2021/07/29 | 808 | 808 | 777 | 782 | 872,000 |
2021/07/28 | 797 | 811 | 794 | 799 | 223,900 |
2021/07/27 | 799 | 806 | 795 | 805 | 269,800 |
2021/07/26 | 798 | 798 | 785 | 794 | 157,900 |
2021/07/21 | 780 | 791 | 778 | 779 | 202,500 |
2021/07/20 | 764 | 772 | 762 | 765 | 133,500 |
2021/07/19 | 780 | 785 | 770 | 773 | 209,600 |
2021/07/16 | 785 | 794 | 783 | 790 | 125,500 |
2021/07/15 | 803 | 803 | 780 | 782 | 160,400 |
2021/07/14 | 793 | 804 | 791 | 794 | 139,900 |
2021/07/13 | 786 | 800 | 785 | 800 | 221,900 |
2021/07/12 | 767 | 778 | 766 | 774 | 218,900 |
2021/07/09 | 750 | 760 | 741 | 757 | 262,100 |
2021/07/08 | 760 | 769 | 759 | 760 | 218,900 |
2021/07/07 | 765 | 770 | 759 | 760 | 154,000 |
2021/07/06 | 774 | 785 | 772 | 778 | 133,800 |
2021/07/05 | 781 | 783 | 773 | 773 | 104,300 |
2021/07/02 | 768 | 781 | 765 | 781 | 154,000 |
2021/07/01 | 759 | 772 | 757 | 765 | 209,800 |
2021/06/30 | 767 | 772 | 754 | 755 | 265,900 |
2021/06/29 | 781 | 784 | 767 | 768 | 279,800 |
2021/06/28 | 797 | 804 | 784 | 788 | 353,800 |
2021/06/25 | 784 | 798 | 784 | 796 | 232,200 |
2021/06/24 | 779 | 782 | 772 | 778 | 240,700 |
2021/06/23 | 795 | 797 | 775 | 778 | 216,600 |
2021/06/22 | 790 | 794 | 782 | 789 | 258,300 |
2021/06/21 | 771 | 782 | 762 | 775 | 335,700 |
2021/06/18 | 805 | 812 | 787 | 789 | 330,000 |
2021/06/17 | 812 | 818 | 805 | 805 | 229,700 |
2021/06/16 | 795 | 809 | 793 | 809 | 193,700 |
2021/06/15 | 794 | 798 | 790 | 795 | 170,400 |
2021/06/14 | 789 | 796 | 786 | 794 | 146,700 |
2021/06/11 | 792 | 794 | 788 | 789 | 214,000 |
2021/06/10 | 788 | 798 | 781 | 795 | 217,600 |
2021/06/09 | 791 | 796 | 788 | 790 | 149,300 |
2021/06/08 | 780 | 795 | 779 | 789 | 194,600 |
2021/06/07 | 782 | 786 | 773 | 777 | 159,700 |
2021/06/04 | 772 | 782 | 768 | 782 | 230,900 |
2021/06/03 | 772 | 776 | 767 | 772 | 263,700 |
2021/06/02 | 766 | 774 | 756 | 774 | 266,200 |
2021/06/01 | 761 | 772 | 760 | 770 | 196,800 |
2021/05/31 | 755 | 767 | 753 | 758 | 250,700 |
2021/05/28 | 737 | 757 | 736 | 757 | 361,600 |
2021/05/27 | 741 | 744 | 723 | 723 | 303,800 |
2021/05/26 | 736 | 748 | 735 | 747 | 104,500 |
2021/05/25 | 755 | 757 | 739 | 739 | 142,300 |
2021/05/24 | 735 | 754 | 735 | 752 | 228,700 |
2021/05/21 | 727 | 731 | 720 | 725 | 119,700 |
2021/05/20 | 725 | 734 | 718 | 731 | 191,000 |
2021/05/19 | 736 | 741 | 723 | 727 | 209,400 |
2021/05/18 | 730 | 745 | 730 | 745 | 197,500 |
2021/05/17 | 732 | 743 | 728 | 729 | 170,200 |
2021/05/14 | 731 | 742 | 729 | 730 | 213,300 |
2021/05/13 | 727 | 739 | 707 | 723 | 327,900 |
2021/05/12 | 716 | 717 | 697 | 704 | 201,600 |
2021/05/11 | 721 | 728 | 717 | 724 | 238,200 |
2021/05/10 | 710 | 728 | 708 | 725 | 212,300 |
2021/05/07 | 698 | 709 | 693 | 707 | 190,500 |
2021/05/06 | 685 | 700 | 685 | 695 | 165,800 |
2021/04/30 | 682 | 687 | 677 | 686 | 177,800 |
2021/04/28 | 682 | 687 | 679 | 681 | 139,000 |
2021/04/27 | 689 | 689 | 681 | 683 | 150,700 |
2021/04/26 | 688 | 694 | 687 | 693 | 162,900 |
2021/04/23 | 696 | 696 | 685 | 687 | 161,000 |
2021/04/22 | 695 | 707 | 694 | 701 | 133,300 |
2021/04/21 | 705 | 705 | 690 | 693 | 229,100 |
2021/04/20 | 720 | 731 | 714 | 717 | 338,700 |
2021/04/19 | 735 | 741 | 721 | 732 | 740,200 |
2021/04/16 | 693 | 698 | 687 | 689 | 115,900 |
2021/04/15 | 684 | 691 | 684 | 691 | 81,400 |
2021/04/14 | 687 | 689 | 681 | 689 | 176,300 |
2021/04/13 | 682 | 693 | 681 | 684 | 169,000 |
2021/04/12 | 672 | 685 | 671 | 681 | 158,600 |
2021/04/09 | 665 | 677 | 663 | 671 | 169,800 |
2021/04/08 | 676 | 676 | 657 | 659 | 125,100 |
2021/04/07 | 672 | 679 | 668 | 678 | 126,000 |
2021/04/06 | 681 | 683 | 661 | 667 | 281,600 |
2021/04/05 | 661 | 672 | 658 | 667 | 120,200 |
2021/04/02 | 662 | 669 | 655 | 661 | 143,500 |
2021/04/01 | 651 | 659 | 647 | 659 | 188,700 |
2021/03/31 | 661 | 663 | 641 | 641 | 287,200 |
2021/03/30 | 679 | 679 | 654 | 661 | 266,000 |
2021/03/29 | 683 | 687 | 669 | 679 | 215,500 |
2021/03/26 | 670 | 683 | 668 | 673 | 251,000 |
2021/03/25 | 649 | 665 | 648 | 663 | 186,000 |
2021/03/24 | 649 | 651 | 636 | 639 | 248,900 |
2021/03/23 | 665 | 668 | 656 | 656 | 146,300 |
2021/03/22 | 662 | 670 | 657 | 664 | 249,900 |
2021/03/19 | 646 | 667 | 643 | 667 | 528,700 |
2021/03/18 | 648 | 650 | 637 | 644 | 265,500 |
2021/03/17 | 651 | 653 | 642 | 642 | 260,300 |
2021/03/16 | 645 | 655 | 643 | 648 | 379,200 |
2021/03/15 | 640 | 640 | 630 | 640 | 288,500 |
2021/03/12 | 619 | 627 | 611 | 627 | 348,100 |
2021/03/11 | 613 | 621 | 608 | 619 | 356,800 |
2021/03/10 | 605 | 615 | 599 | 615 | 384,800 |
2021/03/09 | 587 | 602 | 585 | 601 | 573,600 |
2021/03/08 | 588 | 594 | 581 | 584 | 338,100 |
2021/03/05 | 580 | 588 | 573 | 587 | 272,600 |
2021/03/04 | 591 | 597 | 580 | 593 | 308,200 |
2021/03/03 | 594 | 600 | 589 | 595 | 171,900 |
2021/03/02 | 595 | 596 | 585 | 587 | 144,800 |
2021/03/01 | 570 | 588 | 570 | 588 | 224,800 |
2021/02/26 | 584 | 584 | 563 | 563 | 713,700 |
2021/02/25 | 587 | 592 | 585 | 585 | 233,600 |
2021/02/24 | 581 | 586 | 577 | 582 | 292,300 |
2021/02/22 | 579 | 585 | 578 | 582 | 269,800 |
2021/02/19 | 586 | 587 | 577 | 582 | 226,800 |
2021/02/18 | 605 | 605 | 592 | 594 | 167,700 |
2021/02/17 | 607 | 607 | 597 | 607 | 137,200 |
2021/02/16 | 612 | 612 | 599 | 601 | 184,100 |
2021/02/15 | 612 | 615 | 603 | 610 | 135,500 |
2021/02/12 | 617 | 620 | 609 | 616 | 119,200 |
2021/02/10 | 625 | 626 | 615 | 615 | 135,000 |
2021/02/09 | 624 | 626 | 615 | 626 | 150,400 |
2021/02/08 | 616 | 629 | 616 | 617 | 204,100 |
2021/02/05 | 606 | 614 | 601 | 610 | 214,400 |
2021/02/04 | 605 | 606 | 598 | 602 | 139,800 |
2021/02/03 | 616 | 620 | 604 | 605 | 234,000 |
2021/02/02 | 603 | 618 | 600 | 618 | 185,700 |
2021/02/01 | 602 | 607 | 593 | 595 | 226,900 |
2021/01/29 | 589 | 604 | 587 | 601 | 567,800 |
2021/01/28 | 583 | 602 | 580 | 583 | 1,566,500 |
2021/01/27 | 601 | 608 | 597 | 602 | 281,900 |
2021/01/26 | 610 | 613 | 602 | 602 | 260,600 |
2021/01/25 | 600 | 602 | 596 | 600 | 130,600 |
2021/01/22 | 601 | 604 | 597 | 597 | 221,600 |
2021/01/21 | 604 | 611 | 601 | 604 | 169,600 |
2021/01/20 | 608 | 609 | 599 | 608 | 277,000 |
2021/01/19 | 609 | 617 | 607 | 607 | 253,700 |
2021/01/18 | 612 | 615 | 607 | 612 | 169,400 |
2021/01/15 | 631 | 635 | 618 | 620 | 232,900 |
2021/01/14 | 632 | 639 | 632 | 636 | 217,300 |
2021/01/13 | 635 | 640 | 630 | 636 | 212,400 |
2021/01/12 | 635 | 650 | 628 | 639 | 572,900 |
2021/01/08 | 643 | 667 | 643 | 665 | 425,600 |
2021/01/07 | 647 | 657 | 643 | 647 | 313,700 |
2021/01/06 | 639 | 642 | 632 | 635 | 181,300 |
2021/01/05 | 618 | 640 | 613 | 639 | 319,000 |
2021/01/04 | 630 | 630 | 611 | 619 | 162,700 |