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 |
---|---|---|---|---|---|
2018/12/28 | 678 | 692 | 677 | 678 | 28,800 |
2018/12/27 | 685 | 695 | 667 | 692 | 78,200 |
2018/12/26 | 692 | 699 | 664 | 666 | 86,700 |
2018/12/25 | 707 | 730 | 688 | 707 | 177,600 |
2018/12/21 | 752 | 752 | 701 | 737 | 74,800 |
2018/12/20 | 794 | 795 | 762 | 762 | 74,700 |
2018/12/19 | 807 | 810 | 800 | 809 | 37,100 |
2018/12/18 | 801 | 814 | 800 | 810 | 34,400 |
2018/12/17 | 795 | 816 | 795 | 816 | 63,200 |
2018/12/14 | 801 | 807 | 795 | 795 | 32,800 |
2018/12/13 | 795 | 809 | 795 | 806 | 23,600 |
2018/12/12 | 800 | 804 | 791 | 796 | 35,500 |
2018/12/11 | 806 | 806 | 800 | 800 | 19,200 |
2018/12/10 | 809 | 809 | 801 | 802 | 28,300 |
2018/12/07 | 805 | 810 | 802 | 810 | 16,800 |
2018/12/06 | 819 | 819 | 801 | 803 | 44,000 |
2018/12/05 | 820 | 820 | 814 | 817 | 35,900 |
2018/12/04 | 825 | 828 | 821 | 821 | 17,400 |
2018/12/03 | 827 | 831 | 826 | 827 | 20,400 |
2018/11/30 | 823 | 831 | 823 | 825 | 26,600 |
2018/11/29 | 828 | 833 | 827 | 827 | 22,700 |
2018/11/28 | 831 | 833 | 828 | 828 | 22,600 |
2018/11/27 | 833 | 834 | 826 | 831 | 25,100 |
2018/11/26 | 825 | 828 | 823 | 827 | 17,400 |
2018/11/22 | 821 | 826 | 820 | 823 | 14,500 |
2018/11/21 | 822 | 826 | 815 | 819 | 17,400 |
2018/11/20 | 833 | 834 | 823 | 833 | 15,600 |
2018/11/19 | 820 | 832 | 814 | 830 | 16,700 |
2018/11/16 | 823 | 823 | 816 | 816 | 10,600 |
2018/11/15 | 819 | 825 | 815 | 823 | 10,600 |
2018/11/14 | 838 | 838 | 822 | 822 | 21,700 |
2018/11/13 | 826 | 835 | 824 | 834 | 19,300 |
2018/11/12 | 833 | 839 | 830 | 838 | 28,200 |
2018/11/09 | 819 | 834 | 818 | 834 | 24,900 |
2018/11/08 | 806 | 819 | 806 | 817 | 18,200 |
2018/11/07 | 800 | 807 | 800 | 802 | 18,700 |
2018/11/06 | 802 | 810 | 796 | 799 | 32,500 |
2018/11/05 | 806 | 825 | 800 | 813 | 29,100 |
2018/11/02 | 798 | 810 | 798 | 806 | 22,700 |
2018/11/01 | 808 | 808 | 798 | 798 | 20,900 |
2018/10/31 | 800 | 808 | 795 | 808 | 26,600 |
2018/10/30 | 765 | 799 | 761 | 799 | 35,400 |
2018/10/29 | 792 | 807 | 773 | 773 | 42,300 |
2018/10/26 | 814 | 814 | 788 | 792 | 32,300 |
2018/10/25 | 810 | 812 | 801 | 802 | 26,600 |
2018/10/24 | 823 | 823 | 812 | 822 | 18,000 |
2018/10/23 | 832 | 832 | 822 | 823 | 13,600 |
2018/10/22 | 837 | 837 | 819 | 835 | 17,400 |
2018/10/19 | 831 | 831 | 822 | 829 | 17,100 |
2018/10/18 | 822 | 839 | 822 | 833 | 21,700 |
2018/10/17 | 806 | 822 | 806 | 822 | 23,200 |
2018/10/16 | 805 | 810 | 800 | 800 | 17,000 |
2018/10/15 | 807 | 813 | 803 | 805 | 24,200 |
2018/10/12 | 790 | 812 | 790 | 806 | 32,400 |
2018/10/11 | 790 | 799 | 787 | 794 | 50,500 |
2018/10/10 | 803 | 814 | 801 | 814 | 23,500 |
2018/10/09 | 820 | 820 | 792 | 799 | 66,200 |
2018/10/05 | 828 | 848 | 823 | 831 | 38,000 |
2018/10/04 | 839 | 839 | 822 | 830 | 25,600 |
2018/10/03 | 861 | 861 | 811 | 827 | 85,900 |
2018/10/02 | 863 | 863 | 851 | 861 | 26,400 |
2018/10/01 | 853 | 870 | 852 | 860 | 30,800 |
2018/09/28 | 868 | 877 | 850 | 852 | 33,700 |
2018/09/27 | 886 | 886 | 857 | 858 | 52,500 |
2018/09/26 | 850 | 877 | 847 | 873 | 57,400 |
2018/09/25 | 841 | 841 | 832 | 838 | 43,500 |
2018/09/21 | 837 | 837 | 824 | 831 | 42,000 |
2018/09/20 | 817 | 825 | 816 | 825 | 31,600 |
2018/09/19 | 812 | 817 | 807 | 817 | 22,700 |
2018/09/18 | 800 | 809 | 799 | 805 | 19,700 |
2018/09/14 | 795 | 806 | 795 | 804 | 29,000 |
2018/09/13 | 786 | 797 | 784 | 796 | 18,800 |
2018/09/12 | 787 | 790 | 778 | 783 | 26,100 |
2018/09/11 | 793 | 793 | 785 | 792 | 23,500 |
2018/09/10 | 786 | 798 | 785 | 790 | 20,500 |
2018/09/07 | 789 | 791 | 781 | 786 | 21,900 |
2018/09/06 | 810 | 810 | 789 | 791 | 31,500 |
2018/09/05 | 794 | 809 | 794 | 806 | 33,400 |
2018/09/04 | 798 | 801 | 792 | 797 | 24,300 |
2018/09/03 | 801 | 803 | 785 | 790 | 26,800 |
2018/08/31 | 793 | 803 | 791 | 800 | 18,700 |
2018/08/30 | 801 | 805 | 792 | 798 | 20,900 |
2018/08/29 | 792 | 798 | 789 | 792 | 17,800 |
2018/08/28 | 804 | 804 | 789 | 790 | 27,700 |
2018/08/27 | 791 | 805 | 791 | 799 | 27,100 |
2018/08/24 | 797 | 803 | 790 | 791 | 19,800 |
2018/08/23 | 781 | 796 | 780 | 796 | 29,100 |
2018/08/22 | 762 | 777 | 762 | 773 | 20,400 |
2018/08/21 | 770 | 777 | 758 | 761 | 33,600 |
2018/08/20 | 772 | 795 | 761 | 768 | 54,000 |
2018/08/17 | 768 | 778 | 766 | 771 | 33,700 |
2018/08/16 | 765 | 773 | 747 | 768 | 67,800 |
2018/08/15 | 802 | 807 | 771 | 774 | 65,100 |
2018/08/14 | 797 | 813 | 795 | 797 | 37,600 |
2018/08/13 | 807 | 809 | 785 | 793 | 54,100 |
2018/08/10 | 811 | 819 | 797 | 806 | 64,700 |
2018/08/09 | 812 | 815 | 796 | 811 | 58,900 |
2018/08/08 | 786 | 809 | 780 | 803 | 82,100 |
2018/08/07 | 803 | 815 | 764 | 781 | 170,800 |
2018/08/06 | 836 | 847 | 802 | 811 | 130,800 |
2018/08/03 | 844 | 844 | 835 | 837 | 48,100 |
2018/08/02 | 844 | 864 | 835 | 843 | 94,900 |
2018/08/01 | 827 | 847 | 827 | 844 | 51,900 |
2018/07/31 | 827 | 835 | 821 | 823 | 40,400 |
2018/07/30 | 820 | 844 | 820 | 834 | 67,000 |
2018/07/27 | 827 | 827 | 811 | 819 | 40,600 |
2018/07/26 | 840 | 844 | 823 | 823 | 84,000 |
2018/07/25 | 820 | 830 | 812 | 812 | 59,300 |
2018/07/24 | 811 | 824 | 802 | 822 | 40,000 |
2018/07/23 | 813 | 820 | 798 | 806 | 86,900 |
2018/07/20 | 845 | 863 | 813 | 817 | 184,700 |
2018/07/19 | 809 | 858 | 803 | 845 | 171,300 |
2018/07/18 | 795 | 819 | 795 | 806 | 86,200 |
2018/07/17 | 796 | 813 | 784 | 796 | 132,200 |
2018/07/13 | 796 | 817 | 787 | 809 | 88,800 |
2018/07/12 | 795 | 803 | 785 | 795 | 90,500 |
2018/07/11 | 808 | 808 | 769 | 791 | 122,900 |
2018/07/10 | 805 | 828 | 790 | 800 | 148,400 |
2018/07/09 | 811 | 819 | 787 | 804 | 118,500 |
2018/07/06 | 788 | 817 | 785 | 811 | 177,800 |
2018/07/05 | 824 | 846 | 778 | 783 | 303,900 |
2018/07/04 | 822 | 851 | 812 | 830 | 277,900 |
2018/07/03 | 830 | 843 | 802 | 818 | 288,600 |
2018/07/02 | 890 | 899 | 825 | 826 | 302,300 |
2018/06/29 | 880 | 904 | 866 | 866 | 284,800 |
2018/06/28 | 940 | 944 | 870 | 886 | 592,200 |
2018/06/27 | 1,055 | 1,086 | 933 | 941 | 908,200 |
2018/06/26 | 1,010 | 1,025 | 980 | 986 | 451,800 |
2018/06/25 | 1,130 | 1,147 | 1,009 | 1,021 | 556,800 |
2018/06/22 | 1,150 | 1,185 | 1,135 | 1,155 | 244,200 |
2018/06/21 | 1,166 | 1,193 | 1,129 | 1,159 | 419,600 |
2018/06/20 | 1,065 | 1,187 | 1,060 | 1,176 | 739,900 |
2018/06/19 | 1,080 | 1,138 | 1,040 | 1,066 | 425,300 |
2018/06/18 | 1,058 | 1,119 | 1,010 | 1,084 | 420,600 |
2018/06/15 | 1,000 | 1,094 | 999 | 1,049 | 747,800 |
2018/06/14 | 942 | 995 | 940 | 978 | 239,500 |
2018/06/13 | 923 | 948 | 911 | 939 | 110,300 |
2018/06/12 | 918 | 945 | 914 | 923 | 117,100 |
2018/06/11 | 922 | 926 | 905 | 920 | 99,200 |
2018/06/08 | 947 | 965 | 916 | 922 | 216,000 |
2018/06/07 | 965 | 996 | 942 | 957 | 265,900 |
2018/06/06 | 902 | 1,017 | 902 | 959 | 993,300 |
2018/06/05 | 942 | 967 | 901 | 912 | 300,100 |
2018/06/04 | 858 | 965 | 854 | 950 | 646,500 |
2018/06/01 | 830 | 870 | 825 | 853 | 102,400 |
2018/05/31 | 832 | 853 | 827 | 836 | 95,600 |
2018/05/30 | 821 | 836 | 814 | 831 | 90,600 |
2018/05/29 | 838 | 849 | 825 | 826 | 120,000 |
2018/05/28 | 851 | 856 | 819 | 839 | 171,800 |
2018/05/25 | 855 | 887 | 845 | 850 | 285,700 |
2018/05/24 | 870 | 871 | 840 | 859 | 287,700 |
2018/05/23 | 859 | 904 | 840 | 865 | 1,514,400 |
2018/05/22 | 779 | 878 | 765 | 865 | 1,942,800 |
2018/05/21 | 740 | 742 | 738 | 742 | 6,000 |
2018/05/18 | 735 | 738 | 732 | 738 | 2,900 |
2018/05/17 | 736 | 736 | 730 | 734 | 9,200 |
2018/05/16 | 735 | 735 | 728 | 732 | 7,500 |
2018/05/15 | 735 | 735 | 730 | 735 | 6,500 |
2018/05/14 | 725 | 733 | 725 | 733 | 6,200 |
2018/05/11 | 734 | 734 | 725 | 726 | 10,500 |
2018/05/10 | 736 | 736 | 729 | 730 | 5,700 |
2018/05/09 | 733 | 735 | 729 | 735 | 15,600 |
2018/05/08 | 739 | 742 | 731 | 734 | 20,900 |
2018/05/07 | 741 | 746 | 736 | 746 | 19,900 |
2018/05/02 | 731 | 737 | 729 | 736 | 4,300 |
2018/05/01 | 732 | 733 | 727 | 730 | 6,900 |
2018/04/27 | 742 | 742 | 731 | 731 | 10,800 |
2018/04/26 | 723 | 744 | 722 | 744 | 17,300 |
2018/04/25 | 720 | 725 | 720 | 722 | 6,100 |
2018/04/24 | 727 | 727 | 720 | 722 | 6,500 |
2018/04/23 | 716 | 727 | 716 | 726 | 8,600 |
2018/04/20 | 716 | 716 | 713 | 714 | 6,800 |
2018/04/19 | 713 | 715 | 712 | 714 | 4,100 |
2018/04/18 | 718 | 719 | 710 | 713 | 6,100 |
2018/04/17 | 722 | 722 | 708 | 712 | 6,300 |
2018/04/16 | 721 | 721 | 713 | 714 | 7,200 |
2018/04/13 | 729 | 729 | 720 | 721 | 6,000 |
2018/04/12 | 726 | 727 | 722 | 725 | 6,400 |
2018/04/11 | 737 | 737 | 724 | 726 | 11,300 |
2018/04/10 | 731 | 736 | 730 | 733 | 8,500 |
2018/04/09 | 731 | 736 | 731 | 733 | 7,600 |
2018/04/06 | 739 | 739 | 732 | 732 | 6,300 |
2018/04/05 | 739 | 739 | 730 | 736 | 9,800 |
2018/04/04 | 722 | 738 | 722 | 738 | 12,700 |
2018/04/03 | 719 | 725 | 708 | 720 | 9,100 |
2018/04/02 | 730 | 738 | 718 | 719 | 8,700 |
2018/03/30 | 729 | 729 | 724 | 728 | 6,900 |
2018/03/29 | 720 | 728 | 714 | 725 | 10,100 |
2018/03/28 | 705 | 719 | 705 | 719 | 10,600 |
2018/03/27 | 701 | 706 | 698 | 705 | 11,800 |
2018/03/26 | 700 | 703 | 691 | 700 | 25,700 |
2018/03/23 | 712 | 714 | 705 | 707 | 19,500 |
2018/03/22 | 716 | 720 | 715 | 718 | 12,100 |
2018/03/20 | 715 | 718 | 714 | 717 | 8,800 |
2018/03/19 | 720 | 720 | 716 | 717 | 8,900 |
2018/03/16 | 722 | 723 | 717 | 718 | 7,600 |
2018/03/15 | 723 | 723 | 716 | 721 | 10,800 |
2018/03/14 | 727 | 727 | 721 | 721 | 4,500 |
2018/03/13 | 720 | 726 | 719 | 725 | 8,100 |
2018/03/12 | 715 | 719 | 715 | 719 | 13,200 |
2018/03/09 | 724 | 724 | 713 | 718 | 8,900 |
2018/03/08 | 721 | 724 | 715 | 717 | 10,600 |
2018/03/07 | 723 | 728 | 719 | 725 | 11,000 |
2018/03/06 | 720 | 732 | 719 | 724 | 13,000 |
2018/03/05 | 729 | 729 | 715 | 718 | 10,800 |
2018/03/02 | 726 | 729 | 716 | 727 | 22,400 |
2018/03/01 | 729 | 730 | 727 | 729 | 8,400 |
2018/02/28 | 730 | 730 | 727 | 729 | 8,200 |
2018/02/27 | 740 | 740 | 730 | 731 | 6,100 |
2018/02/26 | 739 | 741 | 735 | 735 | 9,600 |
2018/02/23 | 750 | 750 | 738 | 738 | 6,600 |
2018/02/22 | 737 | 747 | 737 | 747 | 10,300 |
2018/02/21 | 745 | 748 | 736 | 745 | 8,300 |
2018/02/20 | 725 | 747 | 723 | 746 | 15,000 |
2018/02/19 | 715 | 729 | 714 | 729 | 15,000 |
2018/02/16 | 703 | 714 | 703 | 709 | 17,800 |
2018/02/15 | 702 | 711 | 701 | 703 | 12,500 |
2018/02/14 | 705 | 714 | 701 | 701 | 19,800 |
2018/02/13 | 719 | 724 | 704 | 705 | 20,400 |
2018/02/09 | 707 | 711 | 701 | 710 | 28,800 |
2018/02/08 | 709 | 724 | 709 | 717 | 23,100 |
2018/02/07 | 725 | 735 | 708 | 709 | 36,800 |
2018/02/06 | 738 | 741 | 695 | 701 | 99,500 |
2018/02/05 | 758 | 769 | 755 | 768 | 36,300 |
2018/02/02 | 764 | 769 | 762 | 769 | 20,400 |
2018/02/01 | 755 | 764 | 755 | 764 | 13,000 |
2018/01/31 | 765 | 769 | 756 | 756 | 23,300 |
2018/01/30 | 778 | 780 | 768 | 772 | 20,400 |
2018/01/29 | 785 | 785 | 776 | 776 | 14,900 |
2018/01/26 | 778 | 784 | 778 | 782 | 10,100 |
2018/01/25 | 779 | 781 | 776 | 778 | 14,400 |
2018/01/24 | 779 | 783 | 775 | 779 | 13,000 |
2018/01/23 | 774 | 780 | 773 | 779 | 16,900 |
2018/01/22 | 761 | 768 | 761 | 768 | 17,100 |
2018/01/19 | 760 | 766 | 759 | 763 | 16,400 |
2018/01/18 | 771 | 775 | 761 | 762 | 27,000 |
2018/01/17 | 780 | 782 | 772 | 776 | 26,500 |
2018/01/16 | 792 | 792 | 780 | 784 | 21,900 |
2018/01/15 | 797 | 797 | 790 | 792 | 23,700 |
2018/01/12 | 801 | 803 | 790 | 790 | 28,100 |
2018/01/11 | 807 | 807 | 799 | 804 | 21,600 |
2018/01/10 | 802 | 808 | 802 | 808 | 38,100 |
2018/01/09 | 788 | 801 | 788 | 798 | 43,000 |
2018/01/05 | 780 | 787 | 780 | 786 | 38,900 |
2018/01/04 | 792 | 793 | 773 | 786 | 54,100 |