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
2013/12/30 591 595 575 589 70,000
2013/12/27 590 592 572 590 45,200
2013/12/26 556 612 548 580 76,000
2013/12/26 1 -> 2.00 分割
2013/12/25 1,135 1,135 1,119 1,132 37,000
2013/12/24 1,150 1,150 1,130 1,130 59,600
2013/12/20 1,169 1,170 1,135 1,137 47,900
2013/12/19 1,192 1,209 1,161 1,179 67,600
2013/12/18 1,155 1,199 1,155 1,199 73,400
2013/12/17 1,155 1,155 1,138 1,154 35,700
2013/12/16 1,135 1,170 1,130 1,158 57,300
2013/12/13 1,128 1,133 1,121 1,121 19,200
2013/12/12 1,133 1,136 1,121 1,131 13,100
2013/12/11 1,132 1,132 1,119 1,132 12,300
2013/12/10 1,128 1,129 1,115 1,117 8,500
2013/12/09 1,134 1,137 1,105 1,115 16,900
2013/12/06 1,097 1,115 1,095 1,115 10,700
2013/12/05 1,108 1,124 1,095 1,097 18,000
2013/12/04 1,111 1,113 1,093 1,108 16,000
2013/12/03 1,100 1,115 1,098 1,107 17,700
2013/12/02 1,115 1,115 1,088 1,088 21,600
2013/11/29 1,138 1,140 1,080 1,105 54,800
2013/11/28 1,150 1,160 1,111 1,138 28,800
2013/11/27 1,130 1,165 1,125 1,147 78,400
2013/11/26 1,081 1,130 1,081 1,108 73,200
2013/11/25 1,050 1,090 1,049 1,075 84,300
2013/11/22 1,050 1,055 1,038 1,040 20,100
2013/11/21 1,040 1,050 1,030 1,045 19,800
2013/11/20 1,038 1,060 1,030 1,039 38,300
2013/11/19 1,021 1,038 1,020 1,030 11,300
2013/11/18 1,030 1,040 1,020 1,025 16,200
2013/11/15 1,025 1,028 1,015 1,015 12,100
2013/11/14 1,030 1,039 1,022 1,026 15,800
2013/11/13 1,017 1,023 1,016 1,021 8,200
2013/11/12 1,005 1,016 1,005 1,010 10,400
2013/11/11 1,018 1,028 1,005 1,005 23,900
2013/11/08 1,001 1,009 1,000 1,006 18,600
2013/11/07 1,039 1,039 998 1,001 35,500
2013/11/06 1,015 1,048 1,008 1,021 124,900
2013/11/05 990 1,011 990 998 8,100
2013/11/01 1,000 1,019 977 998 25,900
2013/10/31 996 1,006 993 1,006 6,700
2013/10/30 1,022 1,030 996 998 21,900
2013/10/29 1,008 1,025 1,000 1,022 13,100
2013/10/28 999 1,010 992 1,008 29,300
2013/10/25 1,018 1,018 990 998 21,500
2013/10/24 996 1,015 987 1,015 22,100
2013/10/23 970 996 969 996 25,700
2013/10/22 966 970 961 966 19,000
2013/10/21 981 981 965 966 22,500
2013/10/18 993 993 970 980 13,300
2013/10/17 984 993 980 993 5,300
2013/10/16 981 990 966 984 22,100
2013/10/15 994 999 987 987 9,700
2013/10/11 981 999 981 989 22,400
2013/10/10 996 1,019 985 1,008 12,500
2013/10/09 982 993 980 983 9,400
2013/10/08 973 997 938 997 18,600
2013/10/07 999 1,000 990 990 11,300
2013/10/04 998 1,000 989 994 16,300
2013/10/03 1,030 1,030 1,010 1,010 13,100
2013/10/02 1,050 1,050 998 1,030 27,800
2013/10/01 1,045 1,052 1,040 1,045 35,400
2013/09/30 1,005 1,049 999 1,049 25,500
2013/09/27 1,015 1,028 1,000 1,005 13,500
2013/09/26 972 1,000 969 995 26,000
2013/09/25 1,000 1,010 960 976 43,000
2013/09/24 1,049 1,049 1,020 1,029 22,700
2013/09/20 1,080 1,089 1,050 1,050 45,200
2013/09/19 1,095 1,097 1,031 1,085 100,400
2013/09/18 1,064 1,097 1,053 1,091 127,000
2013/09/17 1,020 1,053 1,014 1,034 64,300
2013/09/13 994 1,020 987 1,008 36,000
2013/09/12 967 998 956 995 42,300
2013/09/11 936 949 915 943 7,100
2013/09/10 920 935 915 935 19,700
2013/09/09 930 938 900 920 7,800
2013/09/06 940 940 920 925 2,300
2013/09/05 938 940 920 940 8,800
2013/09/04 955 960 935 950 3,600
2013/09/03 955 966 934 955 16,400
2013/09/02 937 950 905 949 17,900
2013/08/30 937 955 932 942 20,400
2013/08/29 930 951 922 922 22,300
2013/08/28 910 955 910 930 33,400
2013/08/27 914 949 914 948 45,300
2013/08/26 922 922 900 902 7,600
2013/08/23 896 922 885 922 27,600
2013/08/22 863 896 860 896 15,600
2013/08/21 856 872 851 863 5,700
2013/08/20 870 883 853 860 6,300
2013/08/19 863 870 855 870 4,600
2013/08/16 863 870 852 863 6,800
2013/08/15 877 877 865 865 4,200
2013/08/14 865 875 855 864 3,800
2013/08/13 840 855 830 855 7,100
2013/08/12 895 899 831 835 45,300
2013/08/09 856 858 836 841 4,900
2013/08/08 847 857 847 854 6,700
2013/08/07 830 858 830 857 11,300
2013/08/06 833 845 833 842 7,100
2013/08/05 824 833 824 832 3,900
2013/08/02 834 834 824 826 5,100
2013/08/01 802 834 802 834 9,400
2013/07/31 815 815 807 807 7,800
2013/07/30 807 811 796 811 12,700
2013/07/29 820 822 811 811 10,100
2013/07/26 815 824 811 818 17,600
2013/07/25 835 835 815 824 13,700
2013/07/24 819 836 808 836 20,700
2013/07/23 828 840 815 819 20,700
2013/07/22 838 838 825 828 11,100
2013/07/19 840 845 835 838 5,400
2013/07/18 849 849 833 840 20,800
2013/07/17 850 852 841 852 6,300
2013/07/16 865 865 849 853 8,200
2013/07/12 871 875 863 865 8,200
2013/07/11 890 890 870 871 5,900
2013/07/10 880 891 880 880 5,900
2013/07/09 892 904 885 891 13,000
2013/07/08 907 907 886 892 7,000
2013/07/05 895 907 880 907 9,800
2013/07/04 908 910 895 895 4,800
2013/07/03 910 915 905 910 3,800
2013/07/02 920 925 901 910 10,200
2013/07/01 890 919 890 910 4,400
2013/06/28 890 900 890 890 15,100
2013/06/27 828 886 815 886 12,400
2013/06/26 918 918 828 828 14,300
2013/06/26 1 -> 3.00 分割
2013/06/25 2,779 2,800 2,766 2,800 3,600
2013/06/24 2,850 2,899 2,770 2,798 6,300
2013/06/21 2,712 2,823 2,711 2,823 2,900
2013/06/20 2,753 2,760 2,720 2,720 3,600
2013/06/19 2,825 2,825 2,787 2,788 6,400
2013/06/18 2,845 2,845 2,807 2,827 3,900
2013/06/17 2,879 2,902 2,817 2,817 3,600
2013/06/14 2,986 2,986 2,806 2,879 6,600
2013/06/13 2,910 2,985 2,899 2,905 4,800
2013/06/12 2,785 2,918 2,785 2,918 4,700
2013/06/11 2,915 2,915 2,841 2,898 2,800
2013/06/10 2,698 2,845 2,698 2,840 8,100
2013/06/07 2,600 2,648 2,416 2,648 14,700
2013/06/06 2,909 2,909 2,601 2,700 10,800
2013/06/05 2,940 2,949 2,910 2,911 1,900
2013/06/04 2,900 2,915 2,856 2,914 7,300
2013/06/03 2,880 2,908 2,880 2,900 5,800
2013/05/31 2,905 2,946 2,900 2,915 5,200
2013/05/30 2,910 2,985 2,880 2,905 11,200
2013/05/29 2,880 3,020 2,880 2,910 20,300
2013/05/28 2,880 2,889 2,865 2,876 11,200
2013/05/27 2,855 2,864 2,847 2,864 32,100
2013/05/24 2,961 2,980 2,905 2,940 12,600
2013/05/23 2,965 3,060 2,930 2,999 14,200
2013/05/22 2,962 2,989 2,950 2,964 13,900
2013/05/21 2,980 2,995 2,900 2,954 7,300
2013/05/20 2,940 2,999 2,890 2,965 15,300
2013/05/17 2,680 2,874 2,680 2,841 5,100
2013/05/16 2,780 2,783 2,651 2,695 7,300
2013/05/15 2,830 2,860 2,730 2,780 12,000
2013/05/14 2,780 2,849 2,735 2,820 22,500
2013/05/13 2,921 2,990 2,880 2,880 13,000
2013/05/10 2,963 2,970 2,920 2,920 10,300
2013/05/09 3,010 3,010 2,940 2,950 17,300
2013/05/08 3,090 3,100 2,950 2,980 40,700
2013/05/07 3,075 3,125 3,035 3,090 22,400
2013/05/02 3,025 3,040 2,992 3,020 7,400
2013/05/01 3,025 3,045 3,000 3,000 12,400
2013/04/30 3,020 3,120 3,000 3,025 14,700
2013/04/26 3,175 3,175 2,986 3,000 22,200
2013/04/25 3,395 3,395 3,080 3,130 26,100
2013/04/24 3,400 3,425 3,080 3,255 49,700
2013/04/23 2,922 2,922 2,922 2,922 3,200
2013/04/22 2,460 2,460 2,350 2,422 4,000
2013/04/19 2,444 2,490 2,390 2,450 7,900
2013/04/18 2,120 2,370 2,120 2,350 7,900
2013/04/17 2,110 2,120 2,071 2,086 1,100
2013/04/16 2,050 2,080 2,000 2,080 2,100
2013/04/15 2,080 2,086 2,080 2,081 800
2013/04/12 2,089 2,130 2,066 2,130 3,000
2013/04/11 2,067 2,080 2,060 2,060 900
2013/04/10 2,063 2,066 2,062 2,066 800
2013/04/09 2,060 2,099 2,050 2,056 1,400
2013/04/08 2,069 2,080 2,050 2,060 2,400
2013/04/05 2,028 2,050 2,020 2,030 2,000
2013/04/04 2,080 2,080 2,015 2,020 700
2013/04/03 2,029 2,089 2,002 2,002 600
2013/04/02 2,050 2,050 1,794 1,980 2,100
2013/04/01 2,061 2,061 2,000 2,000 2,000
2013/03/29 2,053 2,054 2,011 2,011 800
2013/03/28 2,080 2,080 2,055 2,055 900
2013/03/27 2,110 2,139 2,070 2,136 800
2013/03/26 2,086 2,087 2,030 2,047 6,300
2013/03/25 2,100 2,130 2,100 2,130 1,600
2013/03/22 2,056 2,100 2,046 2,094 3,500
2013/03/21 2,075 2,075 1,999 2,006 6,800
2013/03/19 2,000 2,081 1,993 2,050 15,900
2013/03/18 2,000 2,050 1,960 1,970 9,800
2013/03/15 1,890 1,943 1,888 1,940 3,400
2013/03/14 1,886 1,892 1,886 1,892 900
2013/03/13 1,900 1,906 1,892 1,892 2,800
2013/03/12 1,910 1,945 1,901 1,905 3,600
2013/03/11 1,902 1,934 1,902 1,913 5,400
2013/03/08 1,916 1,949 1,902 1,902 5,900
2013/03/07 1,958 1,958 1,916 1,916 5,400
2013/03/06 1,925 1,955 1,925 1,941 4,300
2013/03/05 1,947 1,967 1,940 1,965 2,800
2013/03/04 1,930 1,950 1,930 1,931 7,300
2013/03/01 1,892 1,910 1,889 1,901 4,100
2013/02/28 1,850 1,919 1,850 1,919 6,700
2013/02/27 1,875 1,890 1,861 1,875 4,000
2013/02/26 1,876 1,910 1,876 1,878 4,500
2013/02/25 1,920 1,927 1,880 1,915 4,700
2013/02/22 1,863 1,910 1,840 1,910 6,900
2013/02/21 1,820 1,894 1,820 1,894 14,300
2013/02/20 1,810 1,819 1,792 1,819 6,200
2013/02/19 1,810 1,815 1,810 1,815 1,200
2013/02/18 1,833 1,833 1,800 1,800 3,200
2013/02/15 1,811 1,829 1,787 1,815 8,500
2013/02/14 1,797 1,800 1,775 1,784 5,100
2013/02/13 1,800 1,835 1,800 1,810 8,700
2013/02/12 1,850 1,875 1,810 1,835 17,900
2013/02/08 1,960 1,999 1,901 1,903 8,900
2013/02/07 1,981 2,000 1,955 1,995 3,000
2013/02/06 2,012 2,012 1,951 1,981 6,800
2013/02/05 2,034 2,034 1,950 1,995 15,200
2013/02/04 2,074 2,130 2,050 2,050 41,800
2013/02/01 1,980 2,042 1,950 2,042 45,600
2013/01/31 1,860 1,950 1,840 1,950 28,500
2013/01/30 1,815 1,820 1,795 1,819 8,500
2013/01/29 1,796 1,804 1,780 1,803 5,600
2013/01/28 1,795 1,796 1,774 1,780 2,700
2013/01/25 1,772 1,786 1,771 1,777 3,300
2013/01/24 1,770 1,780 1,770 1,777 2,100
2013/01/23 1,784 1,790 1,774 1,774 3,300
2013/01/22 1,800 1,800 1,783 1,783 6,300
2013/01/21 1,800 1,810 1,787 1,799 4,600
2013/01/18 1,797 1,814 1,778 1,814 3,000
2013/01/17 1,790 1,800 1,756 1,779 8,500
2013/01/16 1,804 1,837 1,795 1,809 6,300
2013/01/15 1,814 1,820 1,798 1,815 6,800
2013/01/11 1,820 1,820 1,790 1,814 6,200
2013/01/10 1,837 1,844 1,815 1,820 3,600
2013/01/09 1,840 1,847 1,804 1,837 4,800
2013/01/08 1,845 1,847 1,790 1,847 9,100
2013/01/07 1,748 1,830 1,748 1,830 17,800
2013/01/04 1,753 1,753 1,720 1,721 6,100

このページの先頭へ