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

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
2024/05/08 929 930 921 921 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
2023/10/02 903 923 903 913 14,800
2023/09/29 928 934 897 901 27,200
2023/09/28 899 908 892 898 15,700
2023/09/27 902 902 891 900 13,300
2023/09/26 896 901 891 897 11,200
2023/09/25 882 897 882 894 10,200
2023/09/22 877 885 877 882 6,900
2023/09/21 875 886 875 886 8,100
2023/09/20 885 886 876 878 12,000
2023/09/19 900 900 876 885 17,500
2023/09/15 900 911 895 900 24,500
2023/09/14 886 899 879 899 25,000
2023/09/13 879 885 875 876 11,600
2023/09/12 877 885 874 880 14,600
2023/09/11 879 879 869 874 9,200
2023/09/08 876 879 868 879 16,500
2023/09/07 876 879 871 874 7,200
2023/09/06 879 879 866 875 11,300
2023/09/05 877 880 871 879 10,800
2023/09/04 879 879 868 877 14,400
2023/09/01 874 877 868 874 11,600
2023/08/31 863 874 860 874 11,400
2023/08/30 866 866 855 863 10,800
2023/08/29 854 877 850 864 34,300
2023/08/28 850 859 848 852 7,400
2023/08/25 838 854 836 852 10,400
2023/08/24 840 845 835 839 5,400
2023/08/23 835 840 832 839 6,700
2023/08/22 839 845 825 839 15,900
2023/08/21 844 850 836 839 17,700
2023/08/18 846 846 835 844 22,400
2023/08/17 852 859 841 856 15,300
2023/08/16 853 858 843 849 15,100
2023/08/15 888 888 850 860 36,000
2023/08/14 888 888 867 888 36,900
2023/08/10 864 885 863 885 15,900
2023/08/09 858 865 853 865 6,800
2023/08/08 850 856 848 856 6,900
2023/08/07 846 854 841 851 8,700
2023/08/04 842 853 836 842 8,800
2023/08/03 851 853 841 845 13,500
2023/08/02 870 870 855 857 12,400
2023/08/01 844 878 844 871 41,200
2023/07/31 841 845 832 836 11,200
2023/07/28 850 860 835 835 49,600
2023/07/27 855 855 848 853 9,900
2023/07/26 847 850 840 850 7,200
2023/07/25 848 859 836 856 16,300
2023/07/24 837 848 837 841 11,300
2023/07/21 845 846 827 837 20,400
2023/07/20 822 857 822 849 28,700
2023/07/19 817 827 817 822 9,600
2023/07/18 817 830 815 817 12,100
2023/07/14 827 833 815 817 14,100
2023/07/13 815 834 808 827 20,100
2023/07/12 832 835 812 815 30,100

このページの先頭へ