きちりホールディングス(3082)の株価時系列情報
きちりホールディングス(3082)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 878 | 882 | 873 | 876 | 15,100 |
| 2024/07/25 | 881 | 882 | 876 | 878 | 17,100 |
| 2024/07/24 | 892 | 894 | 881 | 881 | 14,200 |
| 2024/07/23 | 882 | 894 | 882 | 890 | 11,500 |
| 2024/07/22 | 887 | 888 | 879 | 880 | 19,700 |
| 2024/07/19 | 898 | 898 | 886 | 887 | 11,400 |
| 2024/07/18 | 887 | 901 | 887 | 894 | 17,700 |
| 2024/07/17 | 887 | 893 | 887 | 888 | 19,900 |
| 2024/07/16 | 910 | 910 | 891 | 891 | 19,400 |
| 2024/07/12 | 888 | 913 | 888 | 912 | 69,400 |
| 2024/07/11 | 876 | 892 | 876 | 885 | 39,000 |
| 2024/07/10 | 863 | 874 | 863 | 870 | 25,400 |
| 2024/07/09 | 876 | 876 | 862 | 862 | 75,300 |
| 2024/07/08 | 885 | 885 | 875 | 879 | 20,200 |
| 2024/07/05 | 886 | 888 | 880 | 885 | 19,300 |
| 2024/07/04 | 886 | 887 | 880 | 885 | 25,000 |
| 2024/07/03 | 897 | 897 | 878 | 882 | 59,700 |
| 2024/07/02 | 871 | 876 | 871 | 876 | 24,500 |
| 2024/07/01 | 875 | 880 | 870 | 871 | 111,300 |
| 2024/06/28 | 895 | 895 | 888 | 890 | 59,200 |
| 2024/06/27 | 890 | 901 | 882 | 896 | 146,900 |
| 2024/06/26 | 926 | 926 | 916 | 925 | 135,400 |
| 2024/06/25 | 912 | 920 | 912 | 920 | 55,900 |
| 2024/06/24 | 914 | 916 | 911 | 911 | 56,700 |
| 2024/06/21 | 915 | 917 | 911 | 912 | 30,600 |
| 2024/06/20 | 918 | 923 | 911 | 912 | 44,900 |
| 2024/06/19 | 916 | 921 | 914 | 916 | 47,000 |
| 2024/06/18 | 913 | 919 | 913 | 916 | 21,800 |
| 2024/06/17 | 922 | 922 | 907 | 914 | 73,100 |
| 2024/06/14 | 915 | 921 | 915 | 919 | 23,500 |
| 2024/06/13 | 919 | 919 | 914 | 915 | 36,400 |
| 2024/06/12 | 920 | 923 | 917 | 919 | 21,600 |
| 2024/06/11 | 926 | 928 | 919 | 920 | 26,600 |
| 2024/06/10 | 920 | 926 | 920 | 923 | 23,700 |
| 2024/06/07 | 917 | 919 | 913 | 919 | 23,900 |
| 2024/06/06 | 930 | 930 | 915 | 919 | 49,500 |
| 2024/06/05 | 928 | 932 | 924 | 928 | 24,100 |
| 2024/06/04 | 926 | 933 | 926 | 931 | 21,200 |
| 2024/06/03 | 925 | 929 | 921 | 925 | 19,200 |
| 2024/05/31 | 916 | 929 | 916 | 922 | 33,300 |
| 2024/05/30 | 913 | 923 | 907 | 921 | 24,300 |
| 2024/05/29 | 935 | 935 | 920 | 920 | 43,600 |
| 2024/05/28 | 950 | 951 | 930 | 936 | 39,400 |
| 2024/05/27 | 950 | 956 | 937 | 945 | 32,000 |
| 2024/05/24 | 943 | 950 | 940 | 949 | 15,800 |
| 2024/05/23 | 946 | 951 | 939 | 951 | 14,500 |
| 2024/05/22 | 957 | 957 | 938 | 946 | 20,500 |
| 2024/05/21 | 946 | 965 | 944 | 948 | 32,200 |
| 2024/05/20 | 943 | 946 | 930 | 937 | 29,900 |
| 2024/05/17 | 912 | 930 | 912 | 928 | 24,600 |
| 2024/05/16 | 923 | 923 | 908 | 912 | 23,400 |
| 2024/05/15 | 930 | 930 | 916 | 921 | 10,400 |
| 2024/05/14 | 917 | 930 | 911 | 926 | 29,600 |
| 2024/05/13 | 912 | 915 | 906 | 908 | 51,400 |
| 2024/05/10 | 920 | 920 | 911 | 911 | 24,100 |
| 2024/05/09 | 927 | 927 | 913 | 914 | 24,600 |
| 2024/05/08 | 929 | 930 | 921 | 921 | 18,200 |
| 2024/05/07 | 935 | 938 | 926 | 927 | 19,300 |
| 2024/05/02 | 927 | 931 | 926 | 930 | 10,000 |
| 2024/05/01 | 925 | 933 | 920 | 925 | 20,100 |
| 2024/04/30 | 920 | 925 | 915 | 923 | 14,600 |
| 2024/04/26 | 917 | 927 | 912 | 912 | 60,500 |
| 2024/04/25 | 928 | 932 | 917 | 922 | 27,900 |
| 2024/04/24 | 931 | 931 | 924 | 928 | 7,500 |
| 2024/04/23 | 929 | 935 | 921 | 924 | 21,800 |
| 2024/04/22 | 916 | 930 | 913 | 924 | 21,800 |
| 2024/04/19 | 918 | 921 | 902 | 911 | 43,400 |
| 2024/04/18 | 918 | 930 | 917 | 923 | 18,700 |
| 2024/04/17 | 920 | 920 | 907 | 911 | 25,400 |
| 2024/04/16 | 926 | 926 | 915 | 916 | 21,100 |
| 2024/04/15 | 920 | 928 | 914 | 926 | 24,300 |
| 2024/04/12 | 938 | 938 | 920 | 926 | 42,100 |
| 2024/04/11 | 950 | 950 | 931 | 938 | 32,300 |
| 2024/04/10 | 943 | 963 | 943 | 950 | 31,600 |
| 2024/04/09 | 946 | 955 | 938 | 941 | 30,800 |
| 2024/04/08 | 960 | 960 | 935 | 940 | 43,200 |
| 2024/04/05 | 951 | 957 | 942 | 954 | 13,700 |
| 2024/04/04 | 948 | 957 | 936 | 957 | 28,400 |
| 2024/04/03 | 952 | 960 | 944 | 945 | 27,800 |
| 2024/04/02 | 970 | 972 | 943 | 957 | 40,500 |
| 2024/04/01 | 970 | 975 | 948 | 964 | 55,200 |
| 2024/03/29 | 951 | 968 | 945 | 959 | 43,700 |
| 2024/03/28 | 937 | 957 | 931 | 938 | 71,500 |
| 2024/03/27 | 926 | 934 | 925 | 931 | 20,100 |
| 2024/03/26 | 940 | 940 | 921 | 925 | 22,700 |
| 2024/03/25 | 927 | 948 | 927 | 937 | 32,300 |
| 2024/03/22 | 925 | 932 | 920 | 928 | 17,500 |
| 2024/03/21 | 934 | 934 | 920 | 925 | 30,300 |
| 2024/03/19 | 913 | 932 | 908 | 932 | 37,400 |
| 2024/03/18 | 910 | 917 | 905 | 917 | 30,400 |
| 2024/03/15 | 908 | 910 | 897 | 910 | 12,900 |
| 2024/03/14 | 903 | 905 | 895 | 902 | 21,500 |
| 2024/03/13 | 910 | 915 | 899 | 905 | 24,000 |
| 2024/03/12 | 885 | 901 | 871 | 901 | 68,400 |
| 2024/03/11 | 941 | 944 | 888 | 900 | 108,800 |
| 2024/03/08 | 927 | 946 | 922 | 941 | 32,000 |
| 2024/03/07 | 920 | 927 | 912 | 921 | 52,000 |
| 2024/03/06 | 919 | 946 | 919 | 925 | 68,300 |
| 2024/03/05 | 912 | 919 | 904 | 913 | 58,100 |
| 2024/03/04 | 912 | 923 | 902 | 912 | 44,400 |
| 2024/03/01 | 930 | 935 | 910 | 915 | 54,200 |
| 2024/02/29 | 943 | 955 | 935 | 937 | 24,800 |
| 2024/02/28 | 923 | 952 | 916 | 945 | 110,700 |
| 2024/02/27 | 950 | 960 | 945 | 952 | 36,600 |
| 2024/02/26 | 962 | 970 | 952 | 955 | 25,100 |
| 2024/02/22 | 979 | 979 | 965 | 968 | 11,900 |
| 2024/02/21 | 1,003 | 1,003 | 965 | 970 | 39,000 |
| 2024/02/20 | 994 | 1,015 | 992 | 1,015 | 17,700 |
| 2024/02/19 | 941 | 999 | 940 | 994 | 79,200 |
| 2024/02/16 | 974 | 1,013 | 969 | 1,001 | 28,000 |
| 2024/02/15 | 1,038 | 1,038 | 972 | 974 | 55,600 |
| 2024/02/14 | 1,050 | 1,050 | 997 | 1,029 | 54,100 |
| 2024/02/13 | 1,019 | 1,038 | 998 | 1,024 | 58,800 |
| 2024/02/09 | 1,010 | 1,027 | 1,007 | 1,012 | 14,500 |
| 2024/02/08 | 1,023 | 1,027 | 1,000 | 1,023 | 29,400 |
| 2024/02/07 | 1,038 | 1,042 | 1,019 | 1,027 | 16,300 |
| 2024/02/06 | 1,048 | 1,060 | 1,040 | 1,042 | 17,500 |
| 2024/02/05 | 1,056 | 1,058 | 1,041 | 1,048 | 14,900 |
| 2024/02/02 | 1,065 | 1,066 | 1,036 | 1,042 | 19,400 |
| 2024/02/01 | 1,058 | 1,075 | 1,052 | 1,065 | 21,000 |
| 2024/01/31 | 1,084 | 1,110 | 1,046 | 1,066 | 133,300 |
| 2024/01/30 | 1,039 | 1,041 | 1,013 | 1,013 | 38,200 |
| 2024/01/29 | 1,030 | 1,044 | 1,030 | 1,035 | 11,300 |
| 2024/01/26 | 1,038 | 1,048 | 1,030 | 1,030 | 14,400 |
| 2024/01/25 | 1,046 | 1,054 | 1,040 | 1,040 | 13,300 |
| 2024/01/24 | 1,053 | 1,059 | 1,040 | 1,046 | 12,300 |
| 2024/01/23 | 1,091 | 1,101 | 1,055 | 1,059 | 20,300 |
| 2024/01/22 | 1,074 | 1,118 | 1,073 | 1,088 | 50,200 |
| 2024/01/19 | 1,073 | 1,074 | 1,042 | 1,059 | 36,000 |
| 2024/01/18 | 1,027 | 1,080 | 1,027 | 1,064 | 46,100 |
| 2024/01/17 | 1,013 | 1,041 | 1,013 | 1,027 | 30,400 |
| 2024/01/16 | 1,027 | 1,035 | 1,013 | 1,013 | 14,700 |
| 2024/01/15 | 1,012 | 1,033 | 1,010 | 1,027 | 20,200 |
| 2024/01/12 | 1,025 | 1,025 | 1,004 | 1,019 | 29,000 |
| 2024/01/11 | 1,047 | 1,047 | 1,023 | 1,030 | 25,400 |
| 2024/01/10 | 1,028 | 1,051 | 1,026 | 1,046 | 29,000 |
| 2024/01/09 | 1,021 | 1,034 | 1,010 | 1,028 | 35,100 |
| 2024/01/05 | 1,021 | 1,034 | 1,009 | 1,017 | 35,400 |
| 2024/01/04 | 1,023 | 1,047 | 1,003 | 1,009 | 36,400 |
| 2023/12/29 | 994 | 1,029 | 994 | 1,016 | 47,000 |
| 2023/12/28 | 1,031 | 1,062 | 994 | 1,001 | 187,100 |
| 2023/12/27 | 1,080 | 1,080 | 1,064 | 1,078 | 213,900 |
| 2023/12/26 | 1,104 | 1,107 | 1,075 | 1,084 | 87,000 |
| 2023/12/25 | 1,108 | 1,111 | 1,091 | 1,092 | 56,900 |
| 2023/12/22 | 1,125 | 1,138 | 1,087 | 1,088 | 48,600 |
| 2023/12/21 | 1,100 | 1,124 | 1,100 | 1,121 | 20,300 |
| 2023/12/20 | 1,108 | 1,130 | 1,100 | 1,108 | 25,200 |
| 2023/12/19 | 1,119 | 1,120 | 1,100 | 1,110 | 18,200 |
| 2023/12/18 | 1,080 | 1,119 | 1,075 | 1,119 | 29,200 |
| 2023/12/15 | 1,115 | 1,115 | 1,068 | 1,091 | 51,000 |
| 2023/12/14 | 1,131 | 1,150 | 1,102 | 1,121 | 45,600 |
| 2023/12/13 | 1,180 | 1,194 | 1,145 | 1,145 | 41,400 |
| 2023/12/12 | 1,185 | 1,194 | 1,165 | 1,190 | 35,400 |
| 2023/12/11 | 1,146 | 1,185 | 1,131 | 1,180 | 57,400 |
| 2023/12/08 | 1,140 | 1,146 | 1,120 | 1,123 | 39,300 |
| 2023/12/07 | 1,110 | 1,155 | 1,104 | 1,140 | 43,700 |
| 2023/12/06 | 1,063 | 1,159 | 1,063 | 1,140 | 111,100 |
| 2023/12/05 | 1,075 | 1,086 | 1,055 | 1,061 | 40,000 |
| 2023/12/04 | 1,052 | 1,086 | 1,043 | 1,078 | 38,400 |
| 2023/12/01 | 1,026 | 1,066 | 1,022 | 1,050 | 71,200 |
| 2023/11/30 | 1,000 | 1,030 | 1,000 | 1,025 | 51,300 |
| 2023/11/29 | 996 | 1,010 | 996 | 997 | 31,000 |
| 2023/11/28 | 985 | 1,013 | 985 | 996 | 28,300 |
| 2023/11/27 | 980 | 1,013 | 974 | 980 | 62,200 |
| 2023/11/24 | 972 | 986 | 958 | 971 | 33,000 |
| 2023/11/22 | 972 | 985 | 972 | 972 | 13,600 |
| 2023/11/21 | 977 | 988 | 972 | 975 | 18,000 |
| 2023/11/20 | 982 | 993 | 978 | 980 | 37,500 |
| 2023/11/17 | 924 | 983 | 923 | 983 | 55,700 |
| 2023/11/16 | 943 | 947 | 928 | 928 | 20,600 |
| 2023/11/15 | 926 | 942 | 923 | 942 | 21,600 |
| 2023/11/14 | 909 | 925 | 906 | 925 | 11,200 |
| 2023/11/13 | 915 | 915 | 904 | 909 | 10,000 |
| 2023/11/10 | 911 | 914 | 907 | 910 | 5,000 |
| 2023/11/09 | 905 | 920 | 904 | 914 | 14,100 |
| 2023/11/08 | 915 | 915 | 902 | 906 | 15,500 |
| 2023/11/07 | 910 | 913 | 895 | 908 | 22,100 |
| 2023/11/06 | 912 | 922 | 910 | 916 | 33,700 |
| 2023/11/02 | 910 | 917 | 905 | 911 | 15,900 |
| 2023/11/01 | 908 | 912 | 900 | 901 | 19,300 |
| 2023/10/31 | 888 | 897 | 880 | 893 | 16,400 |
| 2023/10/30 | 900 | 910 | 879 | 879 | 61,800 |
| 2023/10/27 | 900 | 906 | 898 | 905 | 5,700 |
| 2023/10/26 | 900 | 909 | 895 | 899 | 8,000 |
| 2023/10/25 | 902 | 914 | 900 | 904 | 14,700 |
| 2023/10/24 | 902 | 907 | 886 | 902 | 17,500 |
| 2023/10/23 | 900 | 904 | 886 | 890 | 14,400 |
| 2023/10/20 | 897 | 902 | 895 | 896 | 11,400 |
| 2023/10/19 | 903 | 905 | 896 | 896 | 7,900 |
| 2023/10/18 | 882 | 903 | 882 | 903 | 13,200 |
| 2023/10/17 | 888 | 895 | 882 | 882 | 11,700 |
| 2023/10/16 | 902 | 902 | 882 | 885 | 15,600 |
| 2023/10/13 | 899 | 904 | 891 | 902 | 13,400 |
| 2023/10/12 | 899 | 911 | 893 | 906 | 16,400 |
| 2023/10/11 | 895 | 908 | 888 | 897 | 25,400 |
| 2023/10/10 | 898 | 900 | 892 | 896 | 16,100 |
| 2023/10/06 | 911 | 918 | 896 | 900 | 16,600 |
| 2023/10/05 | 880 | 912 | 880 | 911 | 20,900 |
| 2023/10/04 | 899 | 900 | 875 | 880 | 41,700 |
| 2023/10/03 | 913 | 913 | 879 | 898 | 31,700 |