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 |
---|---|---|---|---|---|
2023/12/29 | 1,200 | 1,207 | 1,188 | 1,206 | 234,300 |
2023/12/28 | 1,151 | 1,179 | 1,148 | 1,179 | 359,200 |
2023/12/27 | 1,179 | 1,179 | 1,167 | 1,172 | 853,100 |
2023/12/26 | 1,162 | 1,175 | 1,160 | 1,172 | 348,000 |
2023/12/25 | 1,180 | 1,183 | 1,163 | 1,166 | 220,500 |
2023/12/22 | 1,162 | 1,171 | 1,157 | 1,169 | 179,400 |
2023/12/21 | 1,160 | 1,161 | 1,150 | 1,153 | 101,300 |
2023/12/20 | 1,158 | 1,171 | 1,157 | 1,168 | 112,500 |
2023/12/19 | 1,160 | 1,160 | 1,145 | 1,153 | 161,100 |
2023/12/18 | 1,138 | 1,155 | 1,132 | 1,151 | 116,300 |
2023/12/15 | 1,156 | 1,160 | 1,148 | 1,156 | 274,900 |
2023/12/14 | 1,142 | 1,164 | 1,142 | 1,147 | 96,500 |
2023/12/13 | 1,170 | 1,170 | 1,154 | 1,159 | 71,400 |
2023/12/12 | 1,168 | 1,173 | 1,162 | 1,163 | 89,000 |
2023/12/11 | 1,159 | 1,163 | 1,148 | 1,161 | 113,900 |
2023/12/08 | 1,168 | 1,168 | 1,128 | 1,138 | 284,700 |
2023/12/07 | 1,160 | 1,174 | 1,156 | 1,174 | 186,000 |
2023/12/06 | 1,140 | 1,168 | 1,135 | 1,165 | 209,200 |
2023/12/05 | 1,150 | 1,160 | 1,132 | 1,132 | 106,100 |
2023/12/04 | 1,162 | 1,162 | 1,145 | 1,156 | 90,900 |
2023/12/01 | 1,146 | 1,169 | 1,146 | 1,161 | 153,300 |
2023/11/30 | 1,138 | 1,151 | 1,134 | 1,143 | 176,000 |
2023/11/29 | 1,136 | 1,143 | 1,131 | 1,138 | 120,400 |
2023/11/28 | 1,144 | 1,144 | 1,132 | 1,141 | 101,900 |
2023/11/27 | 1,150 | 1,151 | 1,128 | 1,138 | 108,100 |
2023/11/24 | 1,118 | 1,142 | 1,118 | 1,138 | 152,800 |
2023/11/22 | 1,110 | 1,122 | 1,107 | 1,118 | 61,200 |
2023/11/21 | 1,114 | 1,115 | 1,099 | 1,111 | 85,000 |
2023/11/20 | 1,122 | 1,131 | 1,114 | 1,114 | 89,900 |
2023/11/17 | 1,110 | 1,120 | 1,106 | 1,120 | 124,700 |
2023/11/16 | 1,105 | 1,118 | 1,100 | 1,110 | 91,000 |
2023/11/15 | 1,137 | 1,137 | 1,106 | 1,122 | 115,600 |
2023/11/14 | 1,111 | 1,130 | 1,110 | 1,118 | 176,200 |
2023/11/13 | 1,106 | 1,116 | 1,102 | 1,108 | 142,700 |
2023/11/10 | 1,071 | 1,105 | 1,071 | 1,105 | 290,100 |
2023/11/09 | 1,082 | 1,098 | 1,070 | 1,087 | 381,700 |
2023/11/08 | 1,050 | 1,051 | 1,022 | 1,025 | 195,400 |
2023/11/07 | 1,051 | 1,051 | 1,041 | 1,045 | 85,400 |
2023/11/06 | 1,048 | 1,053 | 1,039 | 1,047 | 172,700 |
2023/11/02 | 1,038 | 1,042 | 1,018 | 1,025 | 121,500 |
2023/11/01 | 1,032 | 1,035 | 1,020 | 1,025 | 132,200 |
2023/10/31 | 1,006 | 1,011 | 992 | 1,011 | 107,800 |
2023/10/30 | 1,002 | 1,010 | 992 | 998 | 120,500 |
2023/10/27 | 1,006 | 1,029 | 1,004 | 1,025 | 205,300 |
2023/10/26 | 1,005 | 1,014 | 989 | 992 | 190,100 |
2023/10/25 | 1,020 | 1,024 | 1,002 | 1,005 | 159,300 |
2023/10/24 | 999 | 1,015 | 981 | 1,010 | 168,500 |
2023/10/23 | 1,015 | 1,019 | 999 | 999 | 116,200 |
2023/10/20 | 1,023 | 1,023 | 1,009 | 1,015 | 127,500 |
2023/10/19 | 1,015 | 1,028 | 1,014 | 1,023 | 80,700 |
2023/10/18 | 1,034 | 1,040 | 1,023 | 1,030 | 99,600 |
2023/10/17 | 1,040 | 1,047 | 1,026 | 1,034 | 76,800 |
2023/10/16 | 1,042 | 1,045 | 1,022 | 1,027 | 106,400 |
2023/10/13 | 1,049 | 1,055 | 1,039 | 1,043 | 105,300 |
2023/10/12 | 1,029 | 1,056 | 1,029 | 1,055 | 104,400 |
2023/10/11 | 1,047 | 1,049 | 1,028 | 1,030 | 86,400 |
2023/10/10 | 1,038 | 1,045 | 1,032 | 1,039 | 113,600 |
2023/10/06 | 1,018 | 1,029 | 1,018 | 1,024 | 121,600 |
2023/10/05 | 998 | 1,015 | 996 | 1,013 | 143,300 |
2023/10/04 | 996 | 1,004 | 983 | 983 | 244,300 |
2023/10/03 | 1,045 | 1,045 | 1,010 | 1,011 | 111,500 |
2023/10/02 | 1,050 | 1,061 | 1,038 | 1,038 | 124,700 |
2023/09/29 | 1,040 | 1,044 | 1,028 | 1,035 | 198,200 |
2023/09/28 | 1,056 | 1,061 | 1,034 | 1,043 | 198,300 |
2023/09/27 | 1,047 | 1,059 | 1,037 | 1,056 | 141,600 |
2023/09/26 | 1,055 | 1,059 | 1,048 | 1,051 | 113,900 |
2023/09/25 | 1,066 | 1,066 | 1,052 | 1,055 | 92,500 |
2023/09/22 | 1,048 | 1,065 | 1,041 | 1,056 | 128,100 |
2023/09/21 | 1,060 | 1,075 | 1,055 | 1,058 | 140,900 |
2023/09/20 | 1,115 | 1,115 | 1,070 | 1,070 | 404,600 |
2023/09/19 | 1,062 | 1,094 | 1,062 | 1,092 | 272,600 |
2023/09/15 | 1,059 | 1,068 | 1,049 | 1,058 | 570,000 |
2023/09/14 | 1,026 | 1,043 | 1,025 | 1,040 | 132,800 |
2023/09/13 | 1,042 | 1,042 | 1,027 | 1,028 | 123,800 |
2023/09/12 | 1,031 | 1,044 | 1,031 | 1,042 | 82,900 |
2023/09/11 | 1,039 | 1,042 | 1,021 | 1,031 | 152,300 |
2023/09/08 | 1,041 | 1,055 | 1,031 | 1,032 | 257,100 |
2023/09/07 | 1,060 | 1,072 | 1,058 | 1,061 | 118,400 |
2023/09/06 | 1,076 | 1,078 | 1,061 | 1,066 | 98,900 |
2023/09/05 | 1,073 | 1,076 | 1,063 | 1,072 | 171,400 |
2023/09/04 | 1,057 | 1,071 | 1,055 | 1,070 | 115,200 |
2023/09/01 | 1,055 | 1,058 | 1,048 | 1,055 | 111,600 |
2023/08/31 | 1,053 | 1,059 | 1,051 | 1,055 | 103,200 |
2023/08/30 | 1,049 | 1,058 | 1,045 | 1,052 | 180,800 |
2023/08/29 | 1,050 | 1,053 | 1,038 | 1,041 | 93,200 |
2023/08/28 | 1,025 | 1,048 | 1,023 | 1,047 | 213,000 |
2023/08/25 | 1,004 | 1,009 | 999 | 1,007 | 132,000 |
2023/08/24 | 1,002 | 1,013 | 999 | 1,009 | 173,200 |
2023/08/23 | 995 | 1,004 | 990 | 1,004 | 144,200 |
2023/08/22 | 1,009 | 1,009 | 987 | 1,000 | 180,400 |
2023/08/21 | 977 | 979 | 967 | 967 | 118,900 |
2023/08/18 | 980 | 982 | 970 | 978 | 129,200 |
2023/08/17 | 990 | 993 | 983 | 986 | 172,300 |
2023/08/16 | 986 | 999 | 981 | 996 | 157,100 |
2023/08/15 | 997 | 1,003 | 994 | 996 | 108,400 |
2023/08/14 | 1,013 | 1,018 | 992 | 997 | 179,700 |
2023/08/10 | 983 | 1,007 | 982 | 1,007 | 347,700 |
2023/08/09 | 960 | 985 | 955 | 972 | 409,800 |
2023/08/08 | 981 | 996 | 962 | 962 | 911,300 |
2023/08/07 | 1,026 | 1,038 | 1,015 | 1,031 | 578,300 |
2023/08/04 | 1,007 | 1,022 | 1,001 | 1,022 | 289,800 |
2023/08/03 | 1,049 | 1,050 | 1,016 | 1,019 | 299,400 |
2023/08/02 | 1,050 | 1,062 | 1,042 | 1,062 | 270,900 |
2023/08/01 | 1,059 | 1,064 | 1,051 | 1,062 | 179,700 |
2023/07/31 | 1,066 | 1,072 | 1,052 | 1,057 | 234,300 |
2023/07/28 | 1,035 | 1,043 | 1,020 | 1,043 | 852,900 |
2023/07/27 | 1,035 | 1,043 | 1,027 | 1,043 | 196,200 |
2023/07/26 | 1,034 | 1,046 | 1,033 | 1,044 | 178,200 |
2023/07/25 | 1,032 | 1,049 | 1,027 | 1,041 | 257,300 |
2023/07/24 | 1,045 | 1,045 | 1,034 | 1,037 | 156,000 |
2023/07/21 | 1,039 | 1,040 | 1,029 | 1,032 | 227,200 |
2023/07/20 | 1,052 | 1,058 | 1,043 | 1,043 | 242,000 |
2023/07/19 | 1,056 | 1,059 | 1,046 | 1,056 | 266,300 |
2023/07/18 | 1,034 | 1,049 | 1,032 | 1,046 | 273,900 |
2023/07/14 | 1,011 | 1,020 | 1,007 | 1,020 | 266,200 |
2023/07/13 | 1,020 | 1,024 | 1,009 | 1,019 | 265,000 |
2023/07/12 | 1,049 | 1,051 | 1,027 | 1,027 | 262,500 |
2023/07/11 | 1,069 | 1,075 | 1,055 | 1,057 | 287,600 |
2023/07/10 | 1,067 | 1,071 | 1,053 | 1,066 | 314,600 |
2023/07/07 | 1,075 | 1,088 | 1,057 | 1,078 | 236,200 |
2023/07/06 | 1,090 | 1,102 | 1,082 | 1,085 | 261,300 |
2023/07/05 | 1,104 | 1,108 | 1,094 | 1,106 | 182,300 |
2023/07/04 | 1,100 | 1,118 | 1,095 | 1,115 | 260,300 |
2023/07/03 | 1,097 | 1,106 | 1,095 | 1,103 | 151,900 |
2023/06/30 | 1,084 | 1,087 | 1,072 | 1,085 | 199,500 |
2023/06/29 | 1,084 | 1,094 | 1,078 | 1,084 | 222,000 |
2023/06/28 | 1,076 | 1,103 | 1,072 | 1,101 | 412,000 |
2023/06/27 | 1,085 | 1,087 | 1,061 | 1,075 | 271,000 |
2023/06/26 | 1,085 | 1,091 | 1,067 | 1,078 | 170,000 |
2023/06/23 | 1,090 | 1,105 | 1,080 | 1,090 | 245,700 |
2023/06/22 | 1,089 | 1,096 | 1,086 | 1,091 | 159,400 |
2023/06/21 | 1,071 | 1,090 | 1,069 | 1,089 | 185,000 |
2023/06/20 | 1,085 | 1,085 | 1,066 | 1,071 | 185,900 |
2023/06/19 | 1,110 | 1,110 | 1,087 | 1,096 | 183,200 |
2023/06/16 | 1,098 | 1,113 | 1,097 | 1,110 | 413,700 |
2023/06/15 | 1,105 | 1,114 | 1,103 | 1,105 | 176,900 |
2023/06/14 | 1,100 | 1,110 | 1,097 | 1,110 | 217,000 |
2023/06/13 | 1,089 | 1,104 | 1,084 | 1,098 | 203,600 |
2023/06/12 | 1,067 | 1,100 | 1,064 | 1,097 | 258,300 |
2023/06/09 | 1,069 | 1,074 | 1,060 | 1,064 | 220,300 |
2023/06/08 | 1,063 | 1,085 | 1,045 | 1,056 | 273,800 |
2023/06/07 | 1,076 | 1,080 | 1,059 | 1,060 | 293,400 |
2023/06/06 | 1,057 | 1,067 | 1,047 | 1,065 | 199,800 |
2023/06/05 | 1,062 | 1,069 | 1,056 | 1,064 | 223,400 |
2023/06/02 | 1,027 | 1,045 | 1,018 | 1,045 | 182,200 |
2023/06/01 | 1,006 | 1,026 | 1,005 | 1,021 | 228,200 |
2023/05/31 | 1,014 | 1,031 | 1,012 | 1,016 | 275,200 |
2023/05/30 | 1,025 | 1,033 | 1,019 | 1,031 | 122,700 |
2023/05/29 | 1,038 | 1,042 | 1,032 | 1,040 | 156,000 |
2023/05/26 | 1,046 | 1,052 | 1,027 | 1,029 | 194,800 |
2023/05/25 | 1,026 | 1,048 | 1,025 | 1,042 | 184,500 |
2023/05/24 | 1,029 | 1,047 | 1,028 | 1,035 | 231,800 |
2023/05/23 | 1,025 | 1,033 | 1,012 | 1,018 | 224,800 |
2023/05/22 | 1,018 | 1,027 | 1,011 | 1,022 | 145,900 |
2023/05/19 | 1,019 | 1,029 | 1,008 | 1,024 | 208,000 |
2023/05/18 | 978 | 1,016 | 976 | 1,013 | 369,300 |
2023/05/17 | 990 | 997 | 974 | 977 | 254,900 |
2023/05/16 | 976 | 990 | 956 | 990 | 401,700 |
2023/05/15 | 937 | 950 | 937 | 946 | 154,000 |
2023/05/12 | 938 | 941 | 930 | 936 | 125,900 |
2023/05/11 | 930 | 937 | 928 | 933 | 109,500 |
2023/05/10 | 954 | 955 | 936 | 940 | 109,900 |
2023/05/09 | 947 | 954 | 945 | 952 | 113,900 |
2023/05/08 | 947 | 948 | 939 | 947 | 89,500 |
2023/05/02 | 944 | 948 | 940 | 944 | 140,100 |
2023/05/01 | 934 | 948 | 927 | 944 | 266,300 |
2023/04/28 | 924 | 931 | 917 | 926 | 262,000 |
2023/04/27 | 893 | 910 | 893 | 910 | 178,000 |
2023/04/26 | 899 | 901 | 890 | 899 | 137,100 |
2023/04/25 | 912 | 918 | 903 | 903 | 188,600 |
2023/04/24 | 898 | 913 | 896 | 907 | 93,100 |
2023/04/21 | 896 | 908 | 893 | 898 | 102,500 |
2023/04/20 | 884 | 899 | 884 | 896 | 102,300 |
2023/04/19 | 888 | 896 | 885 | 896 | 163,800 |
2023/04/18 | 897 | 900 | 893 | 896 | 98,200 |
2023/04/17 | 904 | 908 | 896 | 897 | 100,900 |
2023/04/14 | 900 | 905 | 896 | 901 | 125,100 |
2023/04/13 | 891 | 901 | 891 | 897 | 120,800 |
2023/04/12 | 887 | 899 | 887 | 895 | 130,600 |
2023/04/11 | 889 | 896 | 884 | 887 | 158,700 |
2023/04/10 | 896 | 900 | 882 | 885 | 170,700 |
2023/04/07 | 877 | 889 | 877 | 884 | 86,900 |
2023/04/06 | 888 | 889 | 874 | 878 | 224,000 |
2023/04/05 | 923 | 928 | 901 | 902 | 229,900 |
2023/04/04 | 940 | 941 | 929 | 936 | 162,700 |
2023/04/03 | 938 | 945 | 929 | 940 | 154,800 |
2023/03/31 | 927 | 935 | 925 | 928 | 141,700 |
2023/03/30 | 929 | 935 | 921 | 927 | 168,700 |
2023/03/29 | 917 | 929 | 913 | 927 | 178,400 |
2023/03/28 | 920 | 921 | 914 | 919 | 138,600 |
2023/03/27 | 920 | 922 | 912 | 918 | 152,400 |
2023/03/24 | 895 | 911 | 890 | 906 | 128,000 |
2023/03/23 | 880 | 897 | 878 | 897 | 125,500 |
2023/03/22 | 871 | 898 | 868 | 889 | 231,800 |
2023/03/20 | 860 | 865 | 854 | 856 | 194,500 |
2023/03/17 | 870 | 881 | 862 | 875 | 332,600 |
2023/03/16 | 875 | 877 | 860 | 869 | 191,800 |
2023/03/15 | 897 | 910 | 893 | 903 | 182,400 |
2023/03/14 | 969 | 969 | 883 | 893 | 608,900 |
2023/03/13 | 901 | 902 | 882 | 894 | 129,100 |
2023/03/10 | 915 | 924 | 909 | 916 | 205,000 |
2023/03/09 | 925 | 933 | 922 | 926 | 144,800 |
2023/03/08 | 911 | 928 | 911 | 923 | 239,400 |
2023/03/07 | 906 | 923 | 905 | 917 | 254,300 |
2023/03/06 | 900 | 902 | 893 | 898 | 128,600 |
2023/03/03 | 885 | 897 | 877 | 896 | 256,700 |
2023/03/02 | 890 | 897 | 881 | 885 | 139,400 |
2023/03/01 | 871 | 888 | 871 | 888 | 98,500 |
2023/02/28 | 875 | 889 | 873 | 885 | 302,500 |
2023/02/27 | 867 | 879 | 865 | 879 | 70,300 |
2023/02/24 | 870 | 870 | 859 | 867 | 172,200 |
2023/02/22 | 865 | 870 | 858 | 868 | 165,500 |
2023/02/21 | 855 | 876 | 853 | 874 | 162,700 |
2023/02/20 | 869 | 869 | 854 | 857 | 189,800 |
2023/02/17 | 861 | 875 | 861 | 872 | 256,800 |
2023/02/16 | 887 | 891 | 860 | 872 | 306,900 |
2023/02/15 | 879 | 902 | 875 | 877 | 268,200 |
2023/02/14 | 834 | 877 | 834 | 877 | 694,800 |
2023/02/13 | 808 | 812 | 804 | 804 | 84,400 |
2023/02/10 | 800 | 814 | 799 | 810 | 84,600 |
2023/02/09 | 800 | 807 | 800 | 805 | 67,200 |
2023/02/08 | 804 | 806 | 799 | 805 | 47,600 |
2023/02/07 | 812 | 812 | 798 | 800 | 80,300 |
2023/02/06 | 807 | 812 | 804 | 807 | 80,500 |
2023/02/03 | 806 | 807 | 796 | 798 | 141,800 |
2023/02/02 | 822 | 822 | 809 | 809 | 81,200 |
2023/02/01 | 828 | 829 | 819 | 820 | 93,600 |
2023/01/31 | 810 | 824 | 810 | 819 | 202,900 |
2023/01/30 | 804 | 810 | 804 | 807 | 113,700 |
2023/01/27 | 810 | 812 | 805 | 809 | 109,100 |
2023/01/26 | 811 | 811 | 805 | 809 | 107,400 |
2023/01/25 | 810 | 813 | 805 | 810 | 128,500 |
2023/01/24 | 807 | 810 | 805 | 808 | 146,600 |
2023/01/23 | 802 | 804 | 795 | 804 | 206,400 |
2023/01/20 | 788 | 792 | 785 | 790 | 139,600 |
2023/01/19 | 786 | 792 | 782 | 786 | 114,700 |
2023/01/18 | 791 | 798 | 785 | 794 | 133,500 |
2023/01/17 | 781 | 794 | 781 | 793 | 72,900 |
2023/01/16 | 780 | 786 | 779 | 781 | 92,400 |
2023/01/13 | 790 | 798 | 789 | 792 | 123,000 |
2023/01/12 | 795 | 797 | 790 | 797 | 120,100 |
2023/01/11 | 792 | 799 | 789 | 797 | 130,700 |
2023/01/10 | 782 | 790 | 779 | 787 | 113,000 |
2023/01/06 | 762 | 775 | 762 | 775 | 103,200 |
2023/01/05 | 765 | 770 | 762 | 770 | 168,800 |
2023/01/04 | 784 | 784 | 767 | 773 | 128,600 |