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 |
---|---|---|---|---|---|
2015/12/30 | 700 | 700 | 690 | 694 | 20,700 |
2015/12/29 | 690 | 704 | 688 | 701 | 23,000 |
2015/12/28 | 680 | 701 | 680 | 695 | 70,300 |
2015/12/25 | 721 | 721 | 713 | 719 | 83,300 |
2015/12/24 | 722 | 723 | 717 | 721 | 49,700 |
2015/12/22 | 723 | 724 | 719 | 719 | 38,800 |
2015/12/21 | 713 | 721 | 710 | 721 | 28,700 |
2015/12/18 | 725 | 725 | 708 | 713 | 44,500 |
2015/12/17 | 726 | 727 | 719 | 726 | 27,800 |
2015/12/16 | 719 | 720 | 715 | 717 | 24,000 |
2015/12/15 | 721 | 725 | 708 | 708 | 38,500 |
2015/12/14 | 712 | 724 | 707 | 719 | 37,400 |
2015/12/11 | 711 | 727 | 711 | 716 | 41,200 |
2015/12/10 | 740 | 740 | 702 | 717 | 61,300 |
2015/12/09 | 742 | 745 | 739 | 741 | 30,000 |
2015/12/08 | 752 | 752 | 740 | 741 | 38,200 |
2015/12/07 | 750 | 755 | 747 | 752 | 33,800 |
2015/12/04 | 745 | 750 | 742 | 744 | 38,000 |
2015/12/03 | 750 | 755 | 746 | 748 | 36,200 |
2015/12/02 | 748 | 751 | 745 | 748 | 33,300 |
2015/12/01 | 746 | 750 | 743 | 747 | 29,400 |
2015/11/30 | 751 | 752 | 740 | 742 | 41,900 |
2015/11/27 | 753 | 755 | 745 | 745 | 39,600 |
2015/11/26 | 756 | 756 | 749 | 750 | 43,200 |
2015/11/25 | 754 | 755 | 750 | 754 | 34,500 |
2015/11/24 | 745 | 752 | 745 | 752 | 49,200 |
2015/11/20 | 745 | 747 | 739 | 741 | 27,600 |
2015/11/19 | 744 | 748 | 739 | 740 | 36,100 |
2015/11/18 | 743 | 745 | 737 | 740 | 24,200 |
2015/11/17 | 739 | 746 | 736 | 740 | 28,900 |
2015/11/16 | 743 | 743 | 733 | 733 | 31,700 |
2015/11/13 | 749 | 750 | 741 | 744 | 32,700 |
2015/11/12 | 745 | 753 | 740 | 748 | 22,200 |
2015/11/11 | 740 | 755 | 735 | 749 | 70,000 |
2015/11/10 | 745 | 758 | 725 | 736 | 97,600 |
2015/11/09 | 723 | 745 | 723 | 744 | 86,200 |
2015/11/06 | 721 | 724 | 718 | 721 | 22,900 |
2015/11/05 | 722 | 725 | 721 | 723 | 19,800 |
2015/11/04 | 725 | 725 | 720 | 720 | 26,800 |
2015/11/02 | 723 | 723 | 705 | 715 | 27,500 |
2015/10/30 | 720 | 722 | 704 | 704 | 25,800 |
2015/10/29 | 712 | 720 | 710 | 720 | 26,200 |
2015/10/28 | 711 | 711 | 707 | 709 | 7,900 |
2015/10/27 | 712 | 715 | 698 | 703 | 27,100 |
2015/10/26 | 692 | 709 | 690 | 709 | 40,300 |
2015/10/23 | 689 | 690 | 686 | 687 | 14,300 |
2015/10/22 | 688 | 690 | 682 | 683 | 14,800 |
2015/10/21 | 688 | 688 | 674 | 687 | 22,800 |
2015/10/20 | 680 | 686 | 680 | 684 | 14,400 |
2015/10/19 | 691 | 691 | 687 | 688 | 10,600 |
2015/10/16 | 688 | 690 | 685 | 690 | 9,000 |
2015/10/15 | 689 | 691 | 681 | 684 | 12,700 |
2015/10/14 | 691 | 692 | 679 | 681 | 23,600 |
2015/10/13 | 696 | 696 | 688 | 692 | 14,300 |
2015/10/09 | 689 | 689 | 684 | 688 | 12,300 |
2015/10/08 | 693 | 693 | 685 | 689 | 7,000 |
2015/10/07 | 688 | 692 | 686 | 691 | 8,300 |
2015/10/06 | 693 | 693 | 682 | 689 | 11,600 |
2015/10/05 | 690 | 693 | 682 | 683 | 18,300 |
2015/10/02 | 686 | 689 | 680 | 685 | 14,500 |
2015/10/01 | 677 | 688 | 674 | 682 | 10,900 |
2015/09/30 | 674 | 682 | 671 | 673 | 10,800 |
2015/09/29 | 679 | 680 | 664 | 668 | 22,100 |
2015/09/28 | 685 | 694 | 675 | 683 | 17,700 |
2015/09/25 | 666 | 675 | 657 | 675 | 14,100 |
2015/09/24 | 680 | 681 | 651 | 666 | 25,300 |
2015/09/18 | 693 | 699 | 680 | 681 | 25,600 |
2015/09/17 | 680 | 691 | 680 | 690 | 11,800 |
2015/09/16 | 687 | 690 | 676 | 681 | 13,600 |
2015/09/15 | 696 | 699 | 687 | 687 | 6,400 |
2015/09/14 | 698 | 700 | 689 | 690 | 4,900 |
2015/09/11 | 699 | 700 | 689 | 689 | 21,600 |
2015/09/10 | 692 | 693 | 679 | 693 | 11,600 |
2015/09/09 | 682 | 692 | 680 | 692 | 17,000 |
2015/09/08 | 674 | 680 | 661 | 664 | 18,200 |
2015/09/07 | 670 | 678 | 656 | 672 | 25,000 |
2015/09/04 | 704 | 704 | 680 | 683 | 21,400 |
2015/09/03 | 693 | 703 | 691 | 697 | 15,200 |
2015/09/02 | 685 | 698 | 676 | 690 | 19,500 |
2015/09/01 | 705 | 707 | 691 | 691 | 20,400 |
2015/08/31 | 700 | 705 | 695 | 705 | 21,400 |
2015/08/28 | 692 | 698 | 688 | 695 | 23,100 |
2015/08/27 | 679 | 690 | 679 | 683 | 23,000 |
2015/08/26 | 659 | 670 | 647 | 670 | 31,500 |
2015/08/25 | 610 | 668 | 589 | 626 | 67,800 |
2015/08/24 | 688 | 689 | 659 | 659 | 55,900 |
2015/08/21 | 705 | 707 | 698 | 699 | 31,300 |
2015/08/20 | 710 | 715 | 707 | 708 | 12,300 |
2015/08/19 | 716 | 717 | 710 | 710 | 11,600 |
2015/08/18 | 713 | 718 | 709 | 716 | 19,000 |
2015/08/17 | 707 | 713 | 707 | 709 | 22,000 |
2015/08/14 | 702 | 704 | 696 | 701 | 21,400 |
2015/08/13 | 699 | 709 | 698 | 699 | 21,300 |
2015/08/12 | 706 | 708 | 698 | 699 | 36,300 |
2015/08/11 | 713 | 714 | 702 | 706 | 35,300 |
2015/08/10 | 724 | 732 | 705 | 710 | 75,500 |
2015/08/07 | 718 | 724 | 715 | 720 | 20,100 |
2015/08/06 | 721 | 725 | 712 | 723 | 30,400 |
2015/08/05 | 720 | 720 | 714 | 719 | 19,500 |
2015/08/04 | 714 | 720 | 712 | 717 | 19,400 |
2015/08/03 | 718 | 721 | 710 | 718 | 33,000 |
2015/07/31 | 712 | 716 | 712 | 713 | 9,400 |
2015/07/30 | 714 | 714 | 708 | 712 | 15,800 |
2015/07/29 | 715 | 717 | 707 | 709 | 11,300 |
2015/07/28 | 709 | 714 | 706 | 711 | 15,200 |
2015/07/27 | 710 | 716 | 709 | 709 | 10,500 |
2015/07/24 | 715 | 715 | 708 | 712 | 10,500 |
2015/07/23 | 712 | 716 | 708 | 712 | 14,600 |
2015/07/22 | 712 | 717 | 712 | 712 | 9,700 |
2015/07/21 | 717 | 717 | 712 | 714 | 13,400 |
2015/07/17 | 715 | 717 | 710 | 712 | 12,700 |
2015/07/16 | 716 | 717 | 712 | 715 | 6,800 |
2015/07/15 | 715 | 715 | 709 | 714 | 11,600 |
2015/07/14 | 711 | 713 | 708 | 712 | 7,800 |
2015/07/13 | 702 | 709 | 697 | 706 | 12,300 |
2015/07/10 | 698 | 703 | 694 | 695 | 17,300 |
2015/07/09 | 690 | 696 | 673 | 693 | 56,800 |
2015/07/08 | 727 | 728 | 701 | 703 | 36,400 |
2015/07/07 | 723 | 733 | 720 | 727 | 26,600 |
2015/07/06 | 717 | 725 | 715 | 715 | 27,700 |
2015/07/03 | 713 | 722 | 712 | 720 | 19,100 |
2015/07/02 | 720 | 721 | 700 | 714 | 26,800 |
2015/07/01 | 708 | 717 | 706 | 713 | 22,700 |
2015/06/30 | 704 | 710 | 701 | 709 | 18,500 |
2015/06/29 | 700 | 710 | 698 | 701 | 35,000 |
2015/06/26 | 707 | 712 | 706 | 707 | 20,900 |
2015/06/25 | 718 | 719 | 714 | 716 | 16,900 |
2015/06/24 | 715 | 716 | 709 | 716 | 23,900 |
2015/06/23 | 713 | 718 | 707 | 715 | 33,100 |
2015/06/22 | 711 | 716 | 708 | 713 | 19,800 |
2015/06/19 | 718 | 720 | 700 | 707 | 100,300 |
2015/06/18 | 760 | 760 | 717 | 721 | 87,600 |
2015/06/17 | 734 | 754 | 734 | 747 | 71,800 |
2015/06/16 | 744 | 765 | 732 | 738 | 131,700 |
2015/06/15 | 715 | 736 | 714 | 729 | 69,100 |
2015/06/12 | 705 | 711 | 703 | 708 | 40,400 |
2015/06/11 | 705 | 709 | 701 | 705 | 54,100 |
2015/06/10 | 697 | 701 | 696 | 697 | 19,200 |
2015/06/09 | 695 | 695 | 690 | 690 | 24,700 |
2015/06/08 | 697 | 698 | 695 | 696 | 21,300 |
2015/06/05 | 699 | 700 | 697 | 699 | 18,000 |
2015/06/04 | 702 | 702 | 699 | 699 | 14,200 |
2015/06/03 | 700 | 702 | 700 | 701 | 7,300 |
2015/06/02 | 703 | 703 | 699 | 700 | 14,600 |
2015/06/01 | 703 | 703 | 700 | 701 | 12,300 |
2015/05/29 | 700 | 704 | 700 | 702 | 8,800 |
2015/05/28 | 703 | 706 | 700 | 702 | 16,600 |
2015/05/27 | 704 | 707 | 702 | 703 | 9,100 |
2015/05/26 | 708 | 708 | 703 | 704 | 17,200 |
2015/05/25 | 703 | 708 | 703 | 706 | 18,100 |
2015/05/22 | 703 | 703 | 700 | 701 | 10,100 |
2015/05/21 | 703 | 704 | 699 | 699 | 13,100 |
2015/05/20 | 700 | 707 | 700 | 702 | 15,300 |
2015/05/19 | 703 | 708 | 700 | 700 | 22,700 |
2015/05/18 | 709 | 710 | 700 | 702 | 13,800 |
2015/05/15 | 706 | 712 | 700 | 708 | 12,700 |
2015/05/14 | 709 | 713 | 700 | 705 | 20,200 |
2015/05/13 | 700 | 710 | 697 | 708 | 24,800 |
2015/05/12 | 703 | 706 | 699 | 699 | 35,600 |
2015/05/11 | 700 | 713 | 700 | 708 | 52,800 |
2015/05/08 | 731 | 739 | 728 | 737 | 14,400 |
2015/05/07 | 728 | 734 | 728 | 731 | 14,400 |
2015/05/01 | 734 | 734 | 720 | 728 | 28,200 |
2015/04/30 | 727 | 736 | 725 | 728 | 18,100 |
2015/04/28 | 732 | 737 | 726 | 726 | 60,400 |
2015/04/27 | 734 | 734 | 721 | 728 | 14,300 |
2015/04/24 | 725 | 730 | 722 | 725 | 17,000 |
2015/04/23 | 737 | 737 | 722 | 727 | 10,600 |
2015/04/22 | 732 | 736 | 729 | 730 | 8,600 |
2015/04/21 | 735 | 741 | 717 | 736 | 28,500 |
2015/04/20 | 740 | 740 | 729 | 732 | 12,500 |
2015/04/17 | 749 | 749 | 741 | 743 | 15,800 |
2015/04/16 | 732 | 745 | 724 | 745 | 27,800 |
2015/04/15 | 739 | 739 | 729 | 734 | 17,900 |
2015/04/14 | 728 | 739 | 725 | 734 | 23,800 |
2015/04/13 | 731 | 746 | 715 | 721 | 49,400 |
2015/04/10 | 748 | 749 | 735 | 740 | 25,100 |
2015/04/09 | 748 | 752 | 745 | 748 | 18,400 |
2015/04/08 | 755 | 758 | 742 | 749 | 43,200 |
2015/04/07 | 760 | 761 | 737 | 755 | 85,400 |
2015/04/06 | 749 | 758 | 740 | 755 | 74,000 |
2015/04/03 | 713 | 738 | 700 | 736 | 96,200 |
2015/04/02 | 704 | 710 | 703 | 710 | 29,600 |
2015/04/01 | 700 | 704 | 700 | 704 | 20,600 |
2015/03/31 | 705 | 705 | 700 | 700 | 36,200 |
2015/03/30 | 701 | 706 | 701 | 703 | 42,600 |
2015/03/27 | 698 | 703 | 698 | 700 | 18,800 |
2015/03/26 | 700 | 703 | 695 | 698 | 41,600 |
2015/03/25 | 710 | 720 | 700 | 702 | 85,800 |
2015/03/24 | 703 | 705 | 700 | 703 | 43,900 |
2015/03/23 | 701 | 702 | 700 | 700 | 14,900 |
2015/03/20 | 700 | 703 | 700 | 703 | 13,100 |
2015/03/19 | 705 | 705 | 699 | 701 | 17,600 |
2015/03/18 | 701 | 704 | 701 | 704 | 24,400 |
2015/03/17 | 702 | 703 | 699 | 701 | 14,300 |
2015/03/16 | 702 | 703 | 699 | 701 | 21,300 |
2015/03/13 | 697 | 702 | 694 | 701 | 25,900 |
2015/03/12 | 686 | 691 | 686 | 691 | 17,700 |
2015/03/11 | 692 | 693 | 688 | 691 | 18,600 |
2015/03/10 | 693 | 697 | 691 | 692 | 11,000 |
2015/03/09 | 692 | 695 | 691 | 693 | 20,300 |
2015/03/06 | 699 | 701 | 694 | 697 | 23,600 |
2015/03/05 | 700 | 702 | 697 | 699 | 16,600 |
2015/03/04 | 704 | 704 | 698 | 700 | 13,500 |
2015/03/03 | 705 | 705 | 699 | 704 | 17,700 |
2015/03/02 | 705 | 706 | 702 | 705 | 17,200 |
2015/02/27 | 706 | 706 | 701 | 703 | 16,000 |
2015/02/26 | 703 | 707 | 701 | 703 | 26,600 |
2015/02/25 | 700 | 703 | 700 | 700 | 13,800 |
2015/02/24 | 701 | 703 | 700 | 700 | 17,600 |
2015/02/23 | 700 | 702 | 700 | 700 | 10,900 |
2015/02/20 | 702 | 702 | 698 | 700 | 12,400 |
2015/02/19 | 699 | 701 | 699 | 701 | 13,600 |
2015/02/18 | 702 | 704 | 700 | 700 | 11,200 |
2015/02/17 | 704 | 704 | 700 | 701 | 7,400 |
2015/02/16 | 701 | 704 | 699 | 704 | 14,400 |
2015/02/13 | 705 | 705 | 699 | 700 | 18,100 |
2015/02/12 | 710 | 710 | 698 | 698 | 25,300 |
2015/02/10 | 702 | 713 | 700 | 704 | 26,600 |
2015/02/09 | 691 | 704 | 691 | 700 | 25,100 |
2015/02/06 | 695 | 698 | 690 | 692 | 10,000 |
2015/02/05 | 695 | 698 | 690 | 691 | 3,800 |
2015/02/04 | 691 | 697 | 689 | 693 | 10,000 |
2015/02/03 | 709 | 709 | 691 | 691 | 20,800 |
2015/02/02 | 715 | 715 | 697 | 699 | 27,000 |
2015/01/30 | 705 | 705 | 697 | 700 | 13,200 |
2015/01/29 | 697 | 702 | 695 | 702 | 21,300 |
2015/01/28 | 691 | 700 | 690 | 699 | 18,300 |
2015/01/27 | 690 | 694 | 687 | 691 | 11,000 |
2015/01/26 | 690 | 690 | 682 | 685 | 7,500 |
2015/01/23 | 692 | 697 | 680 | 689 | 14,800 |
2015/01/22 | 692 | 700 | 685 | 689 | 13,900 |
2015/01/21 | 693 | 699 | 691 | 692 | 16,400 |
2015/01/20 | 680 | 699 | 680 | 689 | 17,700 |
2015/01/19 | 675 | 679 | 670 | 677 | 16,100 |
2015/01/16 | 675 | 683 | 671 | 675 | 17,300 |
2015/01/15 | 671 | 682 | 671 | 682 | 10,900 |
2015/01/14 | 675 | 689 | 670 | 680 | 27,600 |
2015/01/13 | 677 | 685 | 673 | 678 | 23,700 |
2015/01/09 | 680 | 686 | 675 | 679 | 25,800 |
2015/01/08 | 683 | 685 | 680 | 681 | 21,900 |
2015/01/07 | 691 | 695 | 683 | 685 | 27,800 |
2015/01/06 | 701 | 703 | 691 | 692 | 26,400 |
2015/01/05 | 707 | 709 | 704 | 705 | 22,500 |