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
2026/02/04 927 935 926 932 8,300
2026/02/03 930 939 927 929 11,300
2026/02/02 928 931 928 930 6,700
2026/01/30 929 932 927 927 8,000
2026/01/29 938 938 930 930 9,600
2026/01/28 948 948 938 938 9,700
2026/01/27 945 948 942 948 8,800
2026/01/26 940 948 938 948 15,200
2026/01/23 936 940 935 940 9,900
2026/01/22 936 936 933 933 6,300
2026/01/21 935 936 931 936 13,200
2026/01/20 935 938 934 935 6,800
2026/01/19 933 937 932 936 9,400
2026/01/16 930 937 930 933 12,500
2026/01/15 924 934 924 928 20,400
2026/01/14 921 926 921 924 12,900
2026/01/13 925 925 920 920 20,200
2026/01/09 921 923 920 923 9,900
2026/01/08 923 924 921 921 12,300
2026/01/07 920 923 920 920 16,200
2026/01/06 922 925 920 920 16,400
2026/01/05 920 925 920 920 27,700
2025/12/30 923 932 920 920 48,800
2025/12/29 922 945 920 924 172,900
2025/12/26 975 996 969 984 93,400
2025/12/25 967 969 966 966 58,200
2025/12/24 967 969 963 967 27,100
2025/12/23 962 966 961 965 25,200
2025/12/22 961 964 959 960 23,100
2025/12/19 961 965 959 961 16,600
2025/12/18 967 967 959 960 11,000
2025/12/17 966 966 958 962 14,700
2025/12/16 960 966 955 962 17,800
2025/12/15 951 956 951 956 17,300
2025/12/12 960 961 950 952 9,500
2025/12/11 959 960 949 950 14,700
2025/12/10 973 973 956 960 21,700
2025/12/09 964 973 963 967 36,800
2025/12/08 945 961 945 955 48,700
2025/12/05 941 949 938 945 21,700
2025/12/04 935 939 934 936 13,200
2025/12/03 935 938 931 934 16,400
2025/12/02 935 936 931 932 16,500
2025/12/01 934 935 933 934 9,700
2025/11/28 932 935 930 932 18,000
2025/11/27 936 938 930 933 14,900
2025/11/26 929 935 927 931 10,800
2025/11/25 931 935 930 930 11,600
2025/11/21 929 935 927 931 11,100
2025/11/20 929 935 926 934 6,700
2025/11/19 931 934 923 923 13,700
2025/11/18 928 931 921 931 14,600
2025/11/17 932 933 924 931 15,200
2025/11/14 930 935 930 934 4,100
2025/11/13 939 939 932 933 5,600
2025/11/12 938 939 934 939 13,900
2025/11/11 929 933 926 933 15,900
2025/11/10 920 924 919 922 10,300
2025/11/07 917 922 917 920 5,800
2025/11/06 920 924 919 920 6,300
2025/11/05 918 924 918 920 10,600
2025/11/04 922 923 920 923 8,700
2025/10/31 921 921 917 921 8,700
2025/10/30 918 920 915 920 12,000
2025/10/29 917 920 915 918 9,000
2025/10/28 917 920 915 917 9,000
2025/10/27 920 920 917 918 5,700
2025/10/24 918 920 916 917 7,900
2025/10/23 917 920 915 915 11,100
2025/10/22 917 920 917 920 7,700
2025/10/21 918 920 918 918 3,600
2025/10/20 920 922 918 918 9,200
2025/10/17 919 922 917 917 8,900
2025/10/16 922 922 920 922 4,400
2025/10/15 923 923 916 922 4,000
2025/10/14 916 924 916 916 13,400
2025/10/10 921 921 918 919 5,900
2025/10/09 924 924 919 919 7,200
2025/10/08 922 923 920 923 8,100
2025/10/07 920 922 918 922 8,900
2025/10/06 920 922 918 918 21,000
2025/10/03 916 918 914 918 8,200
2025/10/02 914 917 914 916 8,700
2025/10/01 917 917 913 914 6,500
2025/09/30 916 917 911 916 10,500
2025/09/29 913 915 912 913 8,100
2025/09/26 910 913 909 910 12,100
2025/09/25 913 913 910 910 11,300
2025/09/24 914 915 906 913 24,300
2025/09/22 912 914 912 913 6,500
2025/09/19 915 915 911 912 8,000
2025/09/18 914 914 912 914 4,500
2025/09/17 909 915 909 913 14,100
2025/09/16 908 914 908 914 7,900
2025/09/12 911 911 909 909 4,800
2025/09/11 913 914 911 911 2,200
2025/09/10 912 913 910 912 3,800
2025/09/09 912 915 909 910 4,500
2025/09/08 914 915 910 910 7,000
2025/09/05 915 915 907 911 14,600
2025/09/04 910 913 908 911 4,500
2025/09/03 909 912 906 909 4,500
2025/09/02 909 912 907 909 5,100
2025/09/01 907 911 907 909 7,900
2025/08/29 913 913 907 910 6,300
2025/08/28 906 912 906 912 8,400
2025/08/27 905 910 905 909 4,800
2025/08/26 907 910 905 905 6,200
2025/08/25 910 911 905 908 10,000
2025/08/22 905 909 904 905 7,900
2025/08/21 908 910 905 905 6,400
2025/08/20 910 910 906 907 15,700
2025/08/19 908 908 906 906 6,900
2025/08/18 908 911 908 910 9,700
2025/08/15 913 916 908 908 17,400
2025/08/14 911 916 911 913 10,900
2025/08/13 910 916 909 912 31,300
2025/08/12 910 910 905 907 21,200
2025/08/08 908 910 907 907 13,700
2025/08/07 909 910 908 908 9,400
2025/08/06 908 909 906 908 12,200
2025/08/05 908 908 903 906 8,300
2025/08/04 901 906 901 904 14,700
2025/08/01 901 903 899 901 6,200
2025/07/31 900 901 898 901 5,000
2025/07/30 900 900 897 898 6,900
2025/07/29 899 903 897 900 12,300
2025/07/28 898 902 896 898 13,700
2025/07/25 891 898 891 896 7,400
2025/07/24 895 898 890 891 11,400
2025/07/23 891 895 890 893 18,000
2025/07/22 894 894 889 889 11,900
2025/07/18 899 902 892 892 21,600
2025/07/17 892 896 892 896 5,900
2025/07/16 891 899 891 892 9,700
2025/07/15 889 898 889 890 12,100
2025/07/14 893 899 890 890 13,300
2025/07/11 892 899 890 896 15,300
2025/07/10 888 895 885 890 11,000
2025/07/09 894 896 883 888 12,600
2025/07/08 880 890 880 886 21,400
2025/07/07 878 906 878 885 34,800
2025/07/04 880 885 877 877 12,900
2025/07/03 885 885 880 880 14,700
2025/07/02 871 885 868 885 25,500
2025/07/01 866 871 865 871 44,700
2025/06/30 876 877 870 870 31,800
2025/06/27 881 884 873 876 117,500
2025/06/26 915 916 901 901 165,100
2025/06/25 916 918 915 917 23,800
2025/06/24 917 918 914 914 24,500
2025/06/23 912 918 911 917 16,900
2025/06/20 916 916 913 913 20,300
2025/06/19 911 914 911 914 32,900
2025/06/18 912 917 911 911 36,900
2025/06/17 915 916 913 913 22,500
2025/06/16 918 919 912 915 37,900
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

このページの先頭へ