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
2022/12/30 784 798 784 789 131,000
2022/12/29 774 783 763 783 375,000
2022/12/28 796 802 791 799 807,700
2022/12/27 808 808 791 792 362,400
2022/12/26 780 804 780 801 497,600
2022/12/23 786 790 780 780 533,600
2022/12/22 802 802 791 793 220,400
2022/12/21 801 807 782 787 339,500
2022/12/20 820 823 796 801 236,900
2022/12/19 810 825 810 822 134,700
2022/12/16 822 828 816 816 208,200
2022/12/15 820 831 819 829 90,300
2022/12/14 820 825 817 825 93,800
2022/12/13 828 830 819 819 144,200
2022/12/12 820 824 814 819 142,100
2022/12/09 815 829 815 824 140,300
2022/12/08 821 825 811 825 124,500
2022/12/07 811 821 807 817 159,800
2022/12/06 800 812 796 807 231,800
2022/12/05 815 821 807 808 254,700
2022/12/02 830 830 816 820 224,400
2022/12/01 850 850 836 837 132,500
2022/11/30 854 855 842 844 160,600
2022/11/29 855 857 846 856 194,100
2022/11/28 865 870 859 863 197,600
2022/11/25 881 881 866 876 343,800
2022/11/24 879 890 879 890 205,500
2022/11/22 858 875 856 874 208,800
2022/11/21 849 851 845 851 185,300
2022/11/18 848 852 842 847 219,100
2022/11/17 823 845 823 841 241,700
2022/11/16 814 831 808 828 170,600
2022/11/15 813 817 807 811 152,700
2022/11/14 832 839 812 812 324,500
2022/11/11 846 846 825 838 310,200
2022/11/10 852 864 820 824 847,100
2022/11/09 911 912 905 912 181,000
2022/11/08 915 916 901 911 212,900
2022/11/07 898 907 891 904 238,100
2022/11/04 883 899 883 883 258,100
2022/11/02 872 888 872 887 344,400
2022/11/01 885 885 867 877 136,000
2022/10/31 873 885 872 884 176,900
2022/10/28 860 871 858 864 604,900
2022/10/27 870 870 858 865 118,700
2022/10/26 864 867 859 860 84,700
2022/10/25 854 858 849 854 153,700
2022/10/24 873 873 852 858 148,900
2022/10/21 844 859 843 850 160,900
2022/10/20 847 853 845 850 114,700
2022/10/19 848 861 840 860 105,000
2022/10/18 848 849 836 840 124,300
2022/10/17 837 842 828 833 111,800
2022/10/14 845 855 837 847 197,400
2022/10/13 826 827 818 822 111,500
2022/10/12 832 835 827 835 117,000
2022/10/11 845 847 830 832 219,000
2022/10/07 846 853 844 851 134,000
2022/10/06 860 867 856 861 214,200
2022/10/05 846 852 841 845 192,600
2022/10/04 825 847 825 847 240,400
2022/10/03 798 812 798 809 116,700
2022/09/30 804 812 799 802 179,800
2022/09/29 817 819 810 818 222,000
2022/09/28 803 806 792 806 222,700
2022/09/27 798 810 797 800 163,900
2022/09/26 815 815 794 798 235,400
2022/09/22 803 818 800 815 105,600
2022/09/21 817 818 809 811 189,000
2022/09/20 828 838 824 831 462,900
2022/09/16 795 806 794 798 373,900
2022/09/15 808 809 799 800 118,300
2022/09/14 801 818 797 811 176,100
2022/09/13 810 817 809 814 84,700
2022/09/12 820 820 810 816 100,500
2022/09/09 811 816 806 810 159,800
2022/09/08 801 812 801 809 139,800
2022/09/07 800 800 789 793 132,500
2022/09/06 804 806 792 800 162,800
2022/09/05 789 797 786 789 160,100
2022/09/02 797 800 785 789 215,200
2022/09/01 801 804 794 797 175,600
2022/08/31 820 827 813 816 218,000
2022/08/30 813 825 812 824 143,100
2022/08/29 797 810 796 806 195,100
2022/08/26 810 823 809 821 199,500
2022/08/25 805 810 798 804 167,500
2022/08/24 790 805 788 798 191,600
2022/08/23 778 790 776 789 157,400
2022/08/22 770 788 766 785 121,500
2022/08/19 779 787 776 783 177,300
2022/08/18 775 776 769 771 116,000
2022/08/17 760 789 756 780 405,100
2022/08/16 767 767 758 760 89,900
2022/08/15 769 771 762 770 112,900
2022/08/12 758 775 757 775 225,200
2022/08/10 744 749 735 747 206,600
2022/08/09 766 769 744 749 321,500
2022/08/08 792 798 766 769 463,700
2022/08/05 739 791 733 785 1,061,100
2022/08/04 704 705 693 699 137,200
2022/08/03 697 700 693 695 152,400
2022/08/02 708 708 693 697 123,400
2022/08/01 704 713 702 712 191,700
2022/07/29 694 703 693 701 187,300
2022/07/28 707 710 691 691 886,900
2022/07/27 700 702 694 702 149,700
2022/07/26 696 705 692 702 181,900
2022/07/25 700 702 688 693 151,800
2022/07/22 696 703 694 699 193,200
2022/07/21 691 695 687 695 130,600
2022/07/20 687 693 684 693 184,200
2022/07/19 675 679 672 677 139,000
2022/07/15 672 675 664 670 143,600
2022/07/14 659 666 655 665 111,300
2022/07/13 665 670 659 660 114,200
2022/07/12 666 666 657 658 180,400
2022/07/11 665 674 664 674 204,500
2022/07/08 658 666 653 658 268,400
2022/07/07 651 654 644 652 130,800
2022/07/06 643 649 639 641 132,100
2022/07/05 648 650 642 648 153,900
2022/07/04 642 647 636 644 253,600
2022/07/01 637 642 630 634 218,800
2022/06/30 643 644 633 633 180,200
2022/06/29 648 651 641 641 441,300
2022/06/28 651 665 649 662 332,200
2022/06/27 659 662 652 661 178,500
2022/06/24 650 654 648 653 202,100
2022/06/23 657 659 651 652 124,400
2022/06/22 667 668 655 655 132,200
2022/06/21 668 671 662 663 121,800
2022/06/20 671 672 655 658 161,500
2022/06/17 670 674 663 669 185,700
2022/06/16 685 697 679 681 106,800
2022/06/15 689 693 675 676 122,200
2022/06/14 683 689 679 682 124,700
2022/06/13 689 695 688 693 134,900
2022/06/10 700 706 696 699 157,000
2022/06/09 708 714 705 710 108,100
2022/06/08 714 719 710 713 148,100
2022/06/07 698 710 697 704 166,000
2022/06/06 690 699 689 695 141,500
2022/06/03 695 702 689 698 186,500
2022/06/02 691 695 685 689 100,600
2022/06/01 678 697 678 695 235,800
2022/05/31 685 689 673 678 237,600
2022/05/30 674 685 672 683 473,300
2022/05/27 665 667 660 666 180,900
2022/05/26 658 664 655 655 102,800
2022/05/25 665 665 654 656 112,800
2022/05/24 672 673 660 661 127,300
2022/05/23 669 675 665 675 164,800
2022/05/20 661 664 657 662 97,100
2022/05/19 648 663 643 663 123,000
2022/05/18 665 672 660 664 134,500
2022/05/17 655 668 653 661 134,700
2022/05/16 660 666 650 655 241,200
2022/05/13 629 658 627 658 248,700
2022/05/12 644 645 630 630 169,800
2022/05/11 655 661 647 647 255,300
2022/05/10 657 673 650 665 362,000
2022/05/09 660 663 651 660 227,700
2022/05/06 659 669 656 663 187,900
2022/05/02 666 669 649 656 101,500
2022/04/28 639 663 639 663 188,400
2022/04/27 627 632 622 629 401,200
2022/04/26 647 652 641 641 149,800
2022/04/25 650 651 644 647 96,300
2022/04/22 657 663 656 659 70,700
2022/04/21 660 669 657 666 98,000
2022/04/20 660 662 653 656 121,600
2022/04/19 650 658 648 654 84,200
2022/04/18 649 650 638 644 106,000
2022/04/15 662 663 652 656 88,700
2022/04/14 669 672 666 671 80,800
2022/04/13 655 666 653 665 163,800
2022/04/12 658 659 646 646 159,700
2022/04/11 669 671 652 654 165,400
2022/04/08 668 677 665 675 191,000
2022/04/07 670 674 656 664 166,700
2022/04/06 694 698 686 688 133,800
2022/04/05 701 709 700 701 135,200
2022/04/04 688 696 680 695 95,500
2022/04/01 683 692 675 686 131,500
2022/03/31 686 700 686 687 202,500
2022/03/30 708 712 693 699 150,600
2022/03/29 696 704 689 701 144,200
2022/03/28 692 699 690 694 98,000
2022/03/25 702 703 689 692 76,200
2022/03/24 684 701 673 696 157,700
2022/03/23 684 693 678 690 122,700
2022/03/22 687 689 673 677 187,300
2022/03/18 702 707 682 683 397,500
2022/03/17 688 695 684 693 183,400
2022/03/16 694 698 678 678 151,600
2022/03/15 686 703 683 692 187,100
2022/03/14 741 741 690 693 535,500
2022/03/11 637 641 632 641 126,600
2022/03/10 628 647 628 647 141,200
2022/03/09 617 622 610 614 138,000
2022/03/08 604 623 604 612 209,600
2022/03/07 622 624 605 612 226,300
2022/03/04 647 651 634 638 161,000
2022/03/03 645 655 644 650 128,800
2022/03/02 650 651 640 640 207,100
2022/03/01 663 670 660 660 119,100
2022/02/28 652 660 650 656 198,100
2022/02/25 649 655 646 651 166,300
2022/02/24 650 655 641 650 169,200
2022/02/22 660 661 651 657 160,800
2022/02/21 668 674 663 671 144,700
2022/02/18 668 682 659 678 222,900
2022/02/17 691 696 679 682 96,400
2022/02/16 690 700 685 700 125,400
2022/02/15 687 697 674 681 150,500
2022/02/14 675 692 667 681 381,700
2022/02/10 671 671 660 665 84,200
2022/02/09 659 667 654 665 82,500
2022/02/08 665 670 654 655 96,900
2022/02/07 667 667 657 664 102,000
2022/02/04 669 674 661 673 92,000
2022/02/03 675 678 669 669 101,800
2022/02/02 662 682 662 680 141,600
2022/02/01 669 673 659 660 97,900
2022/01/31 662 668 656 665 103,700
2022/01/28 642 663 642 663 157,600
2022/01/27 667 667 638 641 198,000
2022/01/26 659 665 654 657 96,500
2022/01/25 670 670 651 658 159,100
2022/01/24 650 665 643 665 139,900
2022/01/21 651 652 638 651 162,600
2022/01/20 647 655 641 651 228,600
2022/01/19 663 670 649 650 275,700
2022/01/18 688 692 665 673 274,100
2022/01/17 690 696 684 687 138,300
2022/01/14 711 711 692 695 222,900
2022/01/13 727 728 719 719 97,600
2022/01/12 716 732 714 732 137,000
2022/01/11 715 720 702 710 223,300
2022/01/07 735 742 719 726 141,300
2022/01/06 741 743 725 725 156,100
2022/01/05 739 747 737 743 217,400
2022/01/04 723 737 717 732 343,800

このページの先頭へ