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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,302 | 1,320 | 1,291 | 1,318 | 146,700 |
| 2024/04/25 | 1,326 | 1,330 | 1,304 | 1,304 | 148,700 |
| 2024/04/24 | 1,310 | 1,331 | 1,307 | 1,331 | 171,800 |
| 2024/04/23 | 1,314 | 1,315 | 1,297 | 1,304 | 146,400 |
| 2024/04/22 | 1,324 | 1,324 | 1,290 | 1,302 | 154,300 |
| 2024/04/19 | 1,332 | 1,333 | 1,280 | 1,304 | 425,100 |
| 2024/04/18 | 1,330 | 1,358 | 1,328 | 1,352 | 202,000 |
| 2024/04/17 | 1,365 | 1,365 | 1,327 | 1,330 | 255,600 |
| 2024/04/16 | 1,371 | 1,378 | 1,342 | 1,360 | 243,800 |
| 2024/04/15 | 1,367 | 1,396 | 1,362 | 1,387 | 205,600 |
| 2024/04/12 | 1,393 | 1,398 | 1,378 | 1,386 | 152,800 |
| 2024/04/11 | 1,352 | 1,387 | 1,349 | 1,378 | 196,100 |
| 2024/04/10 | 1,349 | 1,381 | 1,347 | 1,368 | 209,100 |
| 2024/04/09 | 1,340 | 1,360 | 1,329 | 1,356 | 228,900 |
| 2024/04/08 | 1,337 | 1,338 | 1,318 | 1,332 | 207,500 |
| 2024/04/05 | 1,311 | 1,316 | 1,295 | 1,310 | 155,000 |
| 2024/04/04 | 1,308 | 1,335 | 1,307 | 1,321 | 180,400 |
| 2024/04/03 | 1,286 | 1,312 | 1,280 | 1,303 | 243,900 |
| 2024/04/02 | 1,329 | 1,329 | 1,291 | 1,300 | 254,400 |
| 2024/04/01 | 1,380 | 1,382 | 1,323 | 1,323 | 196,400 |
| 2024/03/29 | 1,354 | 1,379 | 1,354 | 1,365 | 237,000 |
| 2024/03/28 | 1,350 | 1,358 | 1,333 | 1,354 | 345,900 |
| 2024/03/27 | 1,315 | 1,355 | 1,309 | 1,351 | 523,500 |
| 2024/03/26 | 1,308 | 1,321 | 1,294 | 1,309 | 274,100 |
| 2024/03/25 | 1,309 | 1,313 | 1,294 | 1,294 | 176,400 |
| 2024/03/22 | 1,325 | 1,327 | 1,302 | 1,310 | 177,900 |
| 2024/03/21 | 1,300 | 1,317 | 1,292 | 1,315 | 543,100 |
| 2024/03/19 | 1,292 | 1,296 | 1,287 | 1,292 | 332,000 |
| 2024/03/18 | 1,284 | 1,294 | 1,279 | 1,287 | 212,400 |
| 2024/03/15 | 1,263 | 1,284 | 1,258 | 1,278 | 263,400 |
| 2024/03/14 | 1,263 | 1,265 | 1,247 | 1,265 | 195,200 |
| 2024/03/13 | 1,300 | 1,308 | 1,254 | 1,259 | 395,400 |
| 2024/03/12 | 1,321 | 1,321 | 1,268 | 1,298 | 550,900 |
| 2024/03/11 | 1,294 | 1,315 | 1,278 | 1,291 | 289,100 |
| 2024/03/08 | 1,301 | 1,321 | 1,292 | 1,309 | 427,900 |
| 2024/03/07 | 1,316 | 1,321 | 1,286 | 1,294 | 237,300 |
| 2024/03/06 | 1,290 | 1,314 | 1,288 | 1,313 | 295,500 |
| 2024/03/05 | 1,256 | 1,295 | 1,244 | 1,290 | 363,900 |
| 2024/03/04 | 1,276 | 1,281 | 1,256 | 1,263 | 291,400 |
| 2024/03/01 | 1,262 | 1,280 | 1,251 | 1,258 | 218,300 |
| 2024/02/29 | 1,260 | 1,260 | 1,241 | 1,257 | 390,000 |
| 2024/02/28 | 1,300 | 1,304 | 1,272 | 1,272 | 236,300 |
| 2024/02/27 | 1,279 | 1,295 | 1,272 | 1,295 | 259,600 |
| 2024/02/26 | 1,306 | 1,315 | 1,276 | 1,282 | 218,900 |
| 2024/02/22 | 1,305 | 1,315 | 1,290 | 1,302 | 264,400 |
| 2024/02/21 | 1,313 | 1,319 | 1,298 | 1,307 | 235,900 |
| 2024/02/20 | 1,291 | 1,322 | 1,287 | 1,321 | 340,900 |
| 2024/02/19 | 1,264 | 1,298 | 1,257 | 1,288 | 359,000 |
| 2024/02/16 | 1,227 | 1,270 | 1,215 | 1,267 | 465,200 |
| 2024/02/15 | 1,222 | 1,233 | 1,204 | 1,215 | 318,200 |
| 2024/02/14 | 1,244 | 1,274 | 1,202 | 1,203 | 603,500 |
| 2024/02/13 | 1,215 | 1,234 | 1,205 | 1,229 | 274,900 |
| 2024/02/09 | 1,206 | 1,220 | 1,198 | 1,213 | 171,400 |
| 2024/02/08 | 1,217 | 1,219 | 1,192 | 1,213 | 213,900 |
| 2024/02/07 | 1,213 | 1,227 | 1,212 | 1,221 | 152,600 |
| 2024/02/06 | 1,226 | 1,232 | 1,212 | 1,219 | 126,500 |
| 2024/02/05 | 1,222 | 1,227 | 1,213 | 1,225 | 130,900 |
| 2024/02/02 | 1,209 | 1,218 | 1,199 | 1,211 | 112,200 |
| 2024/02/01 | 1,206 | 1,214 | 1,200 | 1,209 | 109,800 |
| 2024/01/31 | 1,198 | 1,214 | 1,196 | 1,214 | 106,700 |
| 2024/01/30 | 1,201 | 1,210 | 1,198 | 1,206 | 120,900 |
| 2024/01/29 | 1,200 | 1,206 | 1,195 | 1,204 | 120,100 |
| 2024/01/26 | 1,213 | 1,213 | 1,197 | 1,197 | 182,200 |
| 2024/01/25 | 1,197 | 1,218 | 1,195 | 1,216 | 164,600 |
| 2024/01/24 | 1,207 | 1,212 | 1,197 | 1,204 | 148,900 |
| 2024/01/23 | 1,220 | 1,229 | 1,209 | 1,219 | 133,500 |
| 2024/01/22 | 1,209 | 1,222 | 1,208 | 1,217 | 167,800 |
| 2024/01/19 | 1,220 | 1,224 | 1,202 | 1,207 | 155,000 |
| 2024/01/18 | 1,201 | 1,216 | 1,197 | 1,207 | 94,300 |
| 2024/01/17 | 1,220 | 1,237 | 1,210 | 1,210 | 121,900 |
| 2024/01/16 | 1,234 | 1,234 | 1,215 | 1,215 | 122,300 |
| 2024/01/15 | 1,225 | 1,239 | 1,215 | 1,234 | 129,800 |
| 2024/01/12 | 1,240 | 1,248 | 1,212 | 1,219 | 176,200 |
| 2024/01/11 | 1,235 | 1,243 | 1,231 | 1,235 | 171,100 |
| 2024/01/10 | 1,212 | 1,231 | 1,211 | 1,226 | 110,600 |
| 2024/01/09 | 1,220 | 1,234 | 1,205 | 1,215 | 153,800 |
| 2024/01/05 | 1,231 | 1,235 | 1,217 | 1,220 | 137,200 |
| 2024/01/04 | 1,202 | 1,224 | 1,183 | 1,223 | 254,700 |