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 |
|---|---|---|---|---|---|
| 2025/06/13 | 920 | 920 | 913 | 915 | 29,600 |
| 2025/06/12 | 920 | 921 | 917 | 919 | 39,300 |
| 2025/06/11 | 919 | 919 | 913 | 916 | 28,500 |
| 2025/06/10 | 918 | 918 | 912 | 918 | 42,400 |
| 2025/06/09 | 920 | 920 | 912 | 913 | 38,100 |
| 2025/06/06 | 920 | 920 | 917 | 917 | 58,900 |
| 2025/06/05 | 917 | 920 | 916 | 917 | 85,300 |
| 2025/06/04 | 918 | 918 | 916 | 918 | 11,600 |
| 2025/06/03 | 918 | 918 | 916 | 917 | 13,400 |
| 2025/06/02 | 915 | 917 | 914 | 917 | 16,000 |
| 2025/05/30 | 914 | 915 | 909 | 914 | 10,600 |
| 2025/05/29 | 915 | 916 | 911 | 911 | 13,000 |
| 2025/05/28 | 910 | 915 | 909 | 914 | 7,800 |
| 2025/05/27 | 905 | 913 | 904 | 910 | 13,200 |
| 2025/05/26 | 903 | 910 | 903 | 906 | 4,700 |
| 2025/05/23 | 909 | 909 | 903 | 903 | 4,900 |
| 2025/05/22 | 903 | 909 | 903 | 904 | 5,300 |
| 2025/05/21 | 906 | 910 | 903 | 903 | 6,600 |
| 2025/05/20 | 909 | 909 | 906 | 906 | 8,600 |
| 2025/05/19 | 902 | 909 | 902 | 908 | 11,500 |
| 2025/05/16 | 902 | 907 | 902 | 903 | 4,200 |
| 2025/05/15 | 906 | 906 | 901 | 901 | 8,500 |
| 2025/05/14 | 906 | 907 | 901 | 903 | 6,300 |
| 2025/05/13 | 905 | 907 | 901 | 901 | 13,400 |
| 2025/05/12 | 908 | 909 | 903 | 903 | 14,100 |
| 2025/05/09 | 910 | 910 | 906 | 908 | 8,600 |
| 2025/05/08 | 909 | 910 | 905 | 905 | 9,500 |
| 2025/05/07 | 900 | 911 | 900 | 904 | 22,000 |
| 2025/05/02 | 899 | 900 | 893 | 894 | 11,900 |
| 2025/05/01 | 895 | 899 | 895 | 898 | 2,700 |
| 2025/04/30 | 895 | 900 | 891 | 895 | 11,800 |
| 2025/04/28 | 891 | 900 | 887 | 898 | 8,800 |
| 2025/04/25 | 891 | 892 | 880 | 882 | 13,100 |
| 2025/04/24 | 894 | 900 | 890 | 890 | 8,800 |
| 2025/04/23 | 904 | 904 | 894 | 894 | 10,700 |
| 2025/04/22 | 900 | 904 | 898 | 899 | 8,200 |
| 2025/04/21 | 897 | 902 | 891 | 899 | 20,100 |
| 2025/04/18 | 894 | 900 | 891 | 894 | 8,500 |
| 2025/04/17 | 883 | 904 | 883 | 888 | 9,600 |
| 2025/04/16 | 886 | 936 | 877 | 886 | 1,315,800 |
| 2025/04/15 | 882 | 890 | 880 | 881 | 16,800 |
| 2025/04/14 | 876 | 890 | 876 | 883 | 20,900 |
| 2025/04/11 | 851 | 877 | 850 | 872 | 20,100 |
| 2025/04/10 | 860 | 880 | 851 | 866 | 25,800 |
| 2025/04/09 | 836 | 854 | 830 | 837 | 13,600 |
| 2025/04/08 | 838 | 850 | 824 | 838 | 22,000 |
| 2025/04/07 | 800 | 827 | 791 | 810 | 56,400 |
| 2025/04/04 | 855 | 860 | 835 | 837 | 34,600 |
| 2025/04/03 | 855 | 872 | 855 | 860 | 19,000 |
| 2025/04/02 | 880 | 880 | 865 | 865 | 11,500 |
| 2025/04/01 | 879 | 892 | 870 | 870 | 12,900 |
| 2025/03/31 | 890 | 894 | 872 | 879 | 25,100 |
| 2025/03/28 | 875 | 899 | 875 | 884 | 22,000 |
| 2025/03/27 | 876 | 886 | 866 | 876 | 30,600 |
| 2025/03/26 | 870 | 875 | 864 | 868 | 15,800 |
| 2025/03/25 | 875 | 875 | 863 | 868 | 14,800 |
| 2025/03/24 | 859 | 872 | 859 | 864 | 14,400 |
| 2025/03/21 | 866 | 873 | 858 | 858 | 18,200 |
| 2025/03/19 | 858 | 868 | 858 | 864 | 15,300 |
| 2025/03/18 | 854 | 859 | 851 | 856 | 11,000 |
| 2025/03/17 | 855 | 857 | 850 | 850 | 11,200 |
| 2025/03/14 | 853 | 855 | 847 | 855 | 6,400 |
| 2025/03/13 | 848 | 853 | 846 | 853 | 5,500 |
| 2025/03/12 | 842 | 848 | 842 | 848 | 7,500 |
| 2025/03/11 | 843 | 849 | 839 | 842 | 14,000 |
| 2025/03/10 | 849 | 849 | 844 | 847 | 6,200 |
| 2025/03/07 | 840 | 853 | 840 | 840 | 22,800 |
| 2025/03/06 | 847 | 853 | 846 | 846 | 11,500 |
| 2025/03/05 | 844 | 848 | 837 | 843 | 7,500 |
| 2025/03/04 | 844 | 846 | 840 | 845 | 6,200 |
| 2025/03/03 | 845 | 850 | 843 | 844 | 10,900 |
| 2025/02/28 | 845 | 852 | 837 | 842 | 9,900 |
| 2025/02/27 | 839 | 850 | 833 | 845 | 16,400 |
| 2025/02/26 | 835 | 844 | 833 | 839 | 13,900 |
| 2025/02/25 | 830 | 843 | 830 | 836 | 7,700 |
| 2025/02/21 | 834 | 846 | 834 | 836 | 9,200 |
| 2025/02/20 | 838 | 847 | 833 | 833 | 18,000 |
| 2025/02/19 | 834 | 843 | 828 | 838 | 12,700 |
| 2025/02/18 | 837 | 844 | 834 | 834 | 14,000 |
| 2025/02/17 | 848 | 850 | 836 | 837 | 14,600 |
| 2025/02/14 | 854 | 854 | 844 | 844 | 25,100 |
| 2025/02/13 | 832 | 851 | 823 | 847 | 40,200 |
| 2025/02/12 | 826 | 826 | 816 | 824 | 15,100 |
| 2025/02/10 | 812 | 828 | 812 | 826 | 32,800 |
| 2025/02/07 | 806 | 812 | 805 | 805 | 18,000 |
| 2025/02/06 | 800 | 806 | 800 | 805 | 20,500 |
| 2025/02/05 | 805 | 805 | 798 | 800 | 6,900 |
| 2025/02/04 | 797 | 804 | 797 | 800 | 7,100 |
| 2025/02/03 | 798 | 803 | 795 | 797 | 15,200 |
| 2025/01/31 | 797 | 804 | 793 | 798 | 32,200 |
| 2025/01/30 | 812 | 814 | 787 | 787 | 139,900 |
| 2025/01/29 | 814 | 817 | 810 | 814 | 32,100 |
| 2025/01/28 | 801 | 817 | 801 | 814 | 19,600 |
| 2025/01/27 | 803 | 809 | 801 | 801 | 18,100 |
| 2025/01/24 | 797 | 809 | 794 | 801 | 24,000 |
| 2025/01/23 | 789 | 797 | 787 | 794 | 29,400 |
| 2025/01/22 | 794 | 800 | 785 | 789 | 28,000 |
| 2025/01/21 | 798 | 799 | 791 | 794 | 21,700 |
| 2025/01/20 | 800 | 815 | 793 | 797 | 27,700 |
| 2025/01/17 | 798 | 802 | 780 | 787 | 66,200 |
| 2025/01/16 | 822 | 825 | 798 | 798 | 82,500 |
| 2025/01/15 | 834 | 834 | 822 | 822 | 24,300 |
| 2025/01/14 | 834 | 834 | 823 | 825 | 30,300 |
| 2025/01/10 | 839 | 839 | 832 | 834 | 25,400 |
| 2025/01/09 | 836 | 840 | 834 | 839 | 17,600 |
| 2025/01/08 | 835 | 845 | 835 | 835 | 25,100 |
| 2025/01/07 | 866 | 866 | 833 | 833 | 48,200 |
| 2025/01/06 | 863 | 864 | 851 | 851 | 50,400 |
| 2024/12/30 | 870 | 870 | 866 | 866 | 34,400 |
| 2024/12/27 | 868 | 873 | 865 | 872 | 116,400 |
| 2024/12/26 | 900 | 907 | 900 | 907 | 89,100 |
| 2024/12/25 | 896 | 900 | 894 | 899 | 62,500 |
| 2024/12/24 | 898 | 900 | 896 | 896 | 47,700 |
| 2024/12/23 | 900 | 901 | 898 | 898 | 42,200 |
| 2024/12/20 | 900 | 901 | 899 | 899 | 17,600 |
| 2024/12/19 | 896 | 904 | 896 | 900 | 34,800 |
| 2024/12/18 | 899 | 900 | 897 | 900 | 23,400 |
| 2024/12/17 | 897 | 900 | 897 | 899 | 19,000 |
| 2024/12/16 | 899 | 900 | 896 | 897 | 23,200 |
| 2024/12/13 | 899 | 900 | 895 | 896 | 20,600 |
| 2024/12/12 | 898 | 900 | 895 | 895 | 29,000 |
| 2024/12/11 | 892 | 897 | 892 | 894 | 19,100 |
| 2024/12/10 | 895 | 896 | 892 | 894 | 16,100 |
| 2024/12/09 | 891 | 895 | 891 | 895 | 24,100 |
| 2024/12/06 | 894 | 899 | 889 | 890 | 20,900 |
| 2024/12/05 | 890 | 894 | 890 | 890 | 18,500 |
| 2024/12/04 | 887 | 894 | 887 | 888 | 31,600 |
| 2024/12/03 | 888 | 897 | 888 | 890 | 21,500 |
| 2024/12/02 | 893 | 895 | 888 | 889 | 29,900 |
| 2024/11/29 | 893 | 899 | 893 | 894 | 21,200 |
| 2024/11/28 | 892 | 904 | 892 | 895 | 22,300 |
| 2024/11/27 | 901 | 905 | 892 | 898 | 33,400 |
| 2024/11/26 | 910 | 910 | 897 | 899 | 29,100 |
| 2024/11/25 | 905 | 910 | 904 | 905 | 15,100 |
| 2024/11/22 | 905 | 911 | 904 | 905 | 11,700 |
| 2024/11/21 | 904 | 907 | 900 | 902 | 9,700 |
| 2024/11/20 | 899 | 910 | 899 | 902 | 15,400 |
| 2024/11/19 | 898 | 905 | 897 | 900 | 9,600 |
| 2024/11/18 | 905 | 907 | 896 | 896 | 19,200 |
| 2024/11/15 | 902 | 911 | 900 | 902 | 23,900 |
| 2024/11/14 | 908 | 912 | 907 | 907 | 9,800 |
| 2024/11/13 | 913 | 913 | 908 | 908 | 9,500 |
| 2024/11/12 | 906 | 913 | 904 | 906 | 16,400 |
| 2024/11/11 | 907 | 912 | 901 | 901 | 18,000 |
| 2024/11/08 | 905 | 907 | 899 | 906 | 17,000 |
| 2024/11/07 | 902 | 905 | 896 | 899 | 10,900 |
| 2024/11/06 | 889 | 903 | 889 | 898 | 19,300 |
| 2024/11/05 | 891 | 894 | 888 | 889 | 11,500 |
| 2024/11/01 | 881 | 889 | 880 | 887 | 13,200 |
| 2024/10/31 | 880 | 889 | 871 | 878 | 27,900 |
| 2024/10/30 | 886 | 895 | 874 | 874 | 75,700 |
| 2024/10/29 | 882 | 900 | 882 | 893 | 13,500 |
| 2024/10/28 | 870 | 892 | 869 | 888 | 14,500 |
| 2024/10/25 | 884 | 892 | 869 | 872 | 31,000 |
| 2024/10/24 | 894 | 894 | 882 | 883 | 9,600 |
| 2024/10/23 | 886 | 901 | 885 | 886 | 30,100 |
| 2024/10/22 | 894 | 897 | 885 | 886 | 13,900 |
| 2024/10/21 | 889 | 895 | 885 | 888 | 12,500 |
| 2024/10/18 | 890 | 890 | 882 | 884 | 9,100 |
| 2024/10/17 | 880 | 889 | 871 | 880 | 27,400 |
| 2024/10/16 | 879 | 894 | 879 | 888 | 12,300 |
| 2024/10/15 | 876 | 884 | 875 | 877 | 20,200 |
| 2024/10/11 | 880 | 888 | 875 | 875 | 22,700 |
| 2024/10/10 | 878 | 884 | 865 | 878 | 19,800 |
| 2024/10/09 | 891 | 896 | 870 | 874 | 42,100 |
| 2024/10/08 | 901 | 903 | 889 | 890 | 19,500 |
| 2024/10/07 | 907 | 907 | 893 | 896 | 19,400 |
| 2024/10/04 | 907 | 907 | 897 | 897 | 11,400 |
| 2024/10/03 | 904 | 905 | 891 | 903 | 13,500 |
| 2024/10/02 | 906 | 906 | 894 | 895 | 15,400 |
| 2024/10/01 | 895 | 907 | 884 | 906 | 22,000 |
| 2024/09/30 | 883 | 887 | 880 | 880 | 23,600 |
| 2024/09/27 | 891 | 896 | 889 | 889 | 18,200 |
| 2024/09/26 | 885 | 888 | 876 | 888 | 21,200 |
| 2024/09/25 | 864 | 880 | 862 | 880 | 20,800 |
| 2024/09/24 | 873 | 873 | 861 | 868 | 26,900 |
| 2024/09/20 | 851 | 854 | 848 | 851 | 11,000 |
| 2024/09/19 | 841 | 850 | 836 | 850 | 20,300 |
| 2024/09/18 | 836 | 844 | 832 | 840 | 20,500 |
| 2024/09/17 | 830 | 841 | 830 | 841 | 12,800 |
| 2024/09/13 | 833 | 845 | 827 | 827 | 9,900 |
| 2024/09/12 | 832 | 840 | 828 | 833 | 11,900 |
| 2024/09/11 | 846 | 849 | 816 | 823 | 23,500 |
| 2024/09/10 | 841 | 854 | 841 | 845 | 14,200 |
| 2024/09/09 | 835 | 850 | 829 | 843 | 21,700 |
| 2024/09/06 | 859 | 860 | 840 | 840 | 18,700 |
| 2024/09/05 | 843 | 862 | 841 | 852 | 13,100 |
| 2024/09/04 | 850 | 863 | 841 | 846 | 22,300 |
| 2024/09/03 | 854 | 869 | 854 | 867 | 14,200 |
| 2024/09/02 | 853 | 860 | 847 | 852 | 13,100 |
| 2024/08/30 | 837 | 849 | 837 | 849 | 20,000 |
| 2024/08/29 | 854 | 858 | 840 | 840 | 17,800 |
| 2024/08/28 | 860 | 861 | 850 | 853 | 14,200 |
| 2024/08/27 | 857 | 861 | 851 | 858 | 12,500 |
| 2024/08/26 | 853 | 866 | 851 | 851 | 27,500 |
| 2024/08/23 | 835 | 852 | 834 | 852 | 33,100 |
| 2024/08/22 | 830 | 838 | 824 | 829 | 21,000 |
| 2024/08/21 | 835 | 835 | 813 | 824 | 24,400 |
| 2024/08/20 | 829 | 834 | 821 | 833 | 36,100 |
| 2024/08/19 | 819 | 828 | 817 | 819 | 30,800 |