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 |
---|---|---|---|---|---|
2019/12/30 | 810 | 810 | 791 | 791 | 45,900 |
2019/12/27 | 821 | 831 | 813 | 814 | 147,700 |
2019/12/26 | 844 | 851 | 840 | 851 | 164,700 |
2019/12/25 | 841 | 844 | 838 | 841 | 49,000 |
2019/12/24 | 841 | 844 | 837 | 837 | 40,100 |
2019/12/23 | 850 | 852 | 844 | 844 | 29,900 |
2019/12/20 | 849 | 849 | 842 | 849 | 30,800 |
2019/12/19 | 839 | 848 | 839 | 848 | 13,700 |
2019/12/18 | 840 | 843 | 836 | 843 | 13,000 |
2019/12/17 | 833 | 840 | 831 | 840 | 26,500 |
2019/12/16 | 841 | 845 | 836 | 836 | 37,900 |
2019/12/13 | 851 | 853 | 844 | 845 | 30,700 |
2019/12/12 | 860 | 860 | 848 | 849 | 21,200 |
2019/12/11 | 856 | 859 | 856 | 857 | 14,400 |
2019/12/10 | 860 | 865 | 858 | 858 | 37,500 |
2019/12/09 | 858 | 860 | 853 | 860 | 17,800 |
2019/12/06 | 850 | 853 | 849 | 853 | 16,500 |
2019/12/05 | 846 | 853 | 846 | 853 | 14,300 |
2019/12/04 | 841 | 847 | 841 | 844 | 14,100 |
2019/12/03 | 842 | 849 | 841 | 848 | 14,700 |
2019/12/02 | 848 | 854 | 847 | 848 | 21,300 |
2019/11/29 | 855 | 857 | 847 | 847 | 19,500 |
2019/11/28 | 847 | 857 | 847 | 857 | 16,300 |
2019/11/27 | 835 | 849 | 832 | 849 | 17,500 |
2019/11/26 | 848 | 854 | 822 | 831 | 33,100 |
2019/11/25 | 854 | 858 | 845 | 850 | 23,300 |
2019/11/22 | 860 | 865 | 854 | 855 | 17,000 |
2019/11/21 | 872 | 872 | 837 | 860 | 44,000 |
2019/11/20 | 901 | 910 | 870 | 874 | 43,900 |
2019/11/19 | 892 | 900 | 891 | 900 | 45,400 |
2019/11/18 | 871 | 883 | 871 | 883 | 25,800 |
2019/11/15 | 856 | 870 | 856 | 870 | 29,700 |
2019/11/14 | 846 | 852 | 844 | 852 | 31,200 |
2019/11/13 | 840 | 843 | 838 | 841 | 9,900 |
2019/11/12 | 835 | 840 | 834 | 840 | 12,300 |
2019/11/11 | 838 | 838 | 830 | 834 | 22,400 |
2019/11/08 | 830 | 833 | 829 | 830 | 16,000 |
2019/11/07 | 823 | 827 | 823 | 827 | 7,600 |
2019/11/06 | 823 | 825 | 818 | 825 | 26,100 |
2019/11/05 | 817 | 822 | 817 | 818 | 19,700 |
2019/11/01 | 814 | 815 | 805 | 815 | 11,100 |
2019/10/31 | 807 | 815 | 807 | 812 | 9,600 |
2019/10/30 | 801 | 815 | 801 | 815 | 15,600 |
2019/10/29 | 807 | 810 | 801 | 801 | 9,000 |
2019/10/28 | 807 | 810 | 803 | 804 | 9,500 |
2019/10/25 | 815 | 815 | 801 | 801 | 18,900 |
2019/10/24 | 807 | 813 | 805 | 806 | 12,400 |
2019/10/23 | 801 | 815 | 801 | 810 | 21,800 |
2019/10/21 | 795 | 800 | 795 | 800 | 13,100 |
2019/10/18 | 791 | 794 | 790 | 794 | 8,600 |
2019/10/17 | 790 | 791 | 787 | 790 | 5,300 |
2019/10/16 | 790 | 793 | 789 | 790 | 6,000 |
2019/10/15 | 783 | 790 | 783 | 786 | 8,900 |
2019/10/11 | 788 | 788 | 780 | 782 | 11,300 |
2019/10/10 | 793 | 793 | 788 | 788 | 5,600 |
2019/10/09 | 788 | 791 | 788 | 791 | 5,200 |
2019/10/08 | 788 | 792 | 788 | 789 | 7,500 |
2019/10/07 | 792 | 794 | 786 | 788 | 4,500 |
2019/10/04 | 784 | 792 | 783 | 789 | 10,700 |
2019/10/03 | 778 | 784 | 776 | 784 | 7,400 |
2019/10/02 | 775 | 785 | 773 | 785 | 6,900 |
2019/10/01 | 772 | 775 | 771 | 775 | 7,700 |
2019/09/30 | 764 | 770 | 764 | 769 | 8,800 |
2019/09/27 | 783 | 783 | 772 | 772 | 15,300 |
2019/09/26 | 788 | 788 | 781 | 787 | 24,200 |
2019/09/25 | 778 | 779 | 771 | 779 | 14,500 |
2019/09/24 | 768 | 778 | 768 | 771 | 16,900 |
2019/09/20 | 759 | 769 | 758 | 768 | 13,200 |
2019/09/19 | 759 | 760 | 757 | 759 | 8,300 |
2019/09/18 | 757 | 758 | 752 | 757 | 7,200 |
2019/09/17 | 746 | 755 | 746 | 755 | 8,300 |
2019/09/13 | 748 | 748 | 742 | 747 | 13,900 |
2019/09/12 | 740 | 745 | 735 | 743 | 9,400 |
2019/09/11 | 739 | 740 | 734 | 740 | 8,900 |
2019/09/10 | 730 | 737 | 725 | 735 | 7,700 |
2019/09/09 | 722 | 729 | 722 | 728 | 4,700 |
2019/09/06 | 724 | 730 | 716 | 717 | 10,100 |
2019/09/05 | 720 | 724 | 719 | 724 | 8,700 |
2019/09/04 | 719 | 719 | 716 | 717 | 3,500 |
2019/09/03 | 720 | 721 | 717 | 720 | 3,200 |
2019/09/02 | 721 | 721 | 718 | 720 | 3,900 |
2019/08/30 | 714 | 724 | 714 | 720 | 8,000 |
2019/08/29 | 713 | 715 | 711 | 715 | 4,600 |
2019/08/28 | 712 | 715 | 710 | 714 | 6,700 |
2019/08/27 | 711 | 715 | 710 | 712 | 8,500 |
2019/08/26 | 712 | 713 | 710 | 711 | 5,800 |
2019/08/23 | 715 | 715 | 712 | 714 | 5,000 |
2019/08/22 | 717 | 718 | 715 | 716 | 5,500 |
2019/08/21 | 717 | 718 | 716 | 716 | 4,400 |
2019/08/20 | 719 | 719 | 716 | 719 | 4,400 |
2019/08/19 | 713 | 717 | 713 | 716 | 4,300 |
2019/08/16 | 709 | 716 | 709 | 712 | 3,100 |
2019/08/15 | 714 | 716 | 709 | 713 | 3,900 |
2019/08/14 | 716 | 719 | 713 | 719 | 3,600 |
2019/08/13 | 701 | 716 | 701 | 716 | 11,600 |
2019/08/09 | 709 | 709 | 704 | 706 | 8,000 |
2019/08/08 | 706 | 707 | 702 | 702 | 6,500 |
2019/08/07 | 705 | 715 | 704 | 705 | 11,000 |
2019/08/06 | 700 | 709 | 700 | 704 | 12,100 |
2019/08/05 | 705 | 714 | 702 | 711 | 10,600 |
2019/08/02 | 715 | 720 | 706 | 706 | 16,600 |
2019/08/01 | 717 | 722 | 715 | 722 | 4,600 |
2019/07/31 | 715 | 723 | 713 | 717 | 5,300 |
2019/07/30 | 713 | 720 | 713 | 720 | 5,600 |
2019/07/29 | 710 | 716 | 710 | 713 | 7,800 |
2019/07/26 | 715 | 720 | 708 | 708 | 8,900 |
2019/07/25 | 711 | 717 | 711 | 717 | 5,000 |
2019/07/24 | 713 | 713 | 709 | 712 | 4,300 |
2019/07/23 | 712 | 715 | 708 | 713 | 3,300 |
2019/07/22 | 707 | 712 | 707 | 712 | 6,200 |
2019/07/19 | 707 | 713 | 707 | 709 | 6,300 |
2019/07/18 | 713 | 715 | 707 | 707 | 8,700 |
2019/07/17 | 719 | 719 | 713 | 713 | 6,400 |
2019/07/16 | 717 | 722 | 716 | 722 | 6,000 |
2019/07/12 | 730 | 730 | 720 | 722 | 6,900 |
2019/07/11 | 732 | 732 | 725 | 725 | 7,100 |
2019/07/10 | 733 | 735 | 730 | 731 | 5,900 |
2019/07/09 | 732 | 736 | 731 | 736 | 7,200 |
2019/07/08 | 735 | 735 | 731 | 734 | 7,000 |
2019/07/05 | 730 | 736 | 727 | 733 | 7,300 |
2019/07/04 | 725 | 730 | 723 | 730 | 5,100 |
2019/07/03 | 719 | 725 | 719 | 725 | 3,800 |
2019/07/02 | 718 | 720 | 716 | 719 | 5,400 |
2019/07/01 | 710 | 719 | 710 | 718 | 7,400 |
2019/06/28 | 707 | 711 | 707 | 708 | 5,400 |
2019/06/27 | 709 | 709 | 706 | 708 | 3,500 |
2019/06/26 | 709 | 709 | 704 | 709 | 5,200 |
2019/06/25 | 716 | 719 | 712 | 712 | 10,000 |
2019/06/24 | 718 | 719 | 714 | 718 | 6,100 |
2019/06/21 | 729 | 729 | 715 | 715 | 9,300 |
2019/06/20 | 722 | 724 | 721 | 724 | 5,000 |
2019/06/19 | 725 | 727 | 723 | 724 | 4,800 |
2019/06/18 | 726 | 740 | 721 | 724 | 16,900 |
2019/06/17 | 723 | 726 | 719 | 726 | 4,000 |
2019/06/14 | 719 | 728 | 719 | 725 | 5,700 |
2019/06/13 | 720 | 724 | 718 | 719 | 3,700 |
2019/06/12 | 731 | 733 | 720 | 720 | 9,000 |
2019/06/11 | 730 | 735 | 730 | 735 | 4,400 |
2019/06/10 | 724 | 734 | 721 | 734 | 5,600 |
2019/06/07 | 721 | 726 | 719 | 724 | 1,800 |
2019/06/06 | 724 | 729 | 720 | 720 | 3,100 |
2019/06/05 | 715 | 728 | 715 | 728 | 9,900 |
2019/06/04 | 721 | 724 | 713 | 713 | 8,500 |
2019/06/03 | 738 | 738 | 726 | 726 | 7,900 |
2019/05/31 | 745 | 747 | 735 | 741 | 5,700 |
2019/05/30 | 741 | 745 | 741 | 745 | 3,500 |
2019/05/29 | 741 | 749 | 734 | 747 | 6,100 |
2019/05/28 | 741 | 744 | 740 | 740 | 4,700 |
2019/05/27 | 751 | 754 | 743 | 744 | 4,900 |
2019/05/24 | 750 | 755 | 750 | 755 | 4,900 |
2019/05/23 | 757 | 757 | 751 | 755 | 3,400 |
2019/05/22 | 755 | 758 | 752 | 758 | 3,000 |
2019/05/21 | 747 | 754 | 747 | 754 | 4,300 |
2019/05/20 | 753 | 756 | 745 | 745 | 4,000 |
2019/05/17 | 755 | 758 | 752 | 752 | 6,300 |
2019/05/16 | 749 | 749 | 739 | 749 | 7,600 |
2019/05/15 | 741 | 752 | 740 | 751 | 9,500 |
2019/05/14 | 730 | 740 | 725 | 740 | 6,300 |
2019/05/13 | 738 | 740 | 733 | 733 | 8,500 |
2019/05/10 | 733 | 748 | 733 | 738 | 6,900 |
2019/05/09 | 745 | 748 | 735 | 735 | 9,400 |
2019/05/08 | 755 | 760 | 743 | 751 | 15,900 |
2019/05/07 | 762 | 766 | 745 | 753 | 14,400 |
2019/04/26 | 762 | 765 | 751 | 763 | 6,600 |
2019/04/25 | 761 | 768 | 740 | 763 | 18,800 |
2019/04/24 | 755 | 764 | 755 | 762 | 7,400 |
2019/04/23 | 756 | 760 | 756 | 760 | 3,700 |
2019/04/22 | 751 | 761 | 751 | 758 | 6,900 |
2019/04/19 | 754 | 761 | 752 | 756 | 5,600 |
2019/04/18 | 764 | 766 | 755 | 755 | 4,500 |
2019/04/17 | 770 | 772 | 767 | 767 | 5,000 |
2019/04/16 | 773 | 776 | 770 | 772 | 3,800 |
2019/04/15 | 767 | 776 | 766 | 776 | 10,500 |
2019/04/12 | 765 | 769 | 761 | 769 | 5,000 |
2019/04/11 | 761 | 765 | 749 | 765 | 5,800 |
2019/04/10 | 748 | 765 | 747 | 763 | 5,800 |
2019/04/09 | 754 | 755 | 745 | 754 | 8,400 |
2019/04/08 | 767 | 767 | 756 | 756 | 5,700 |
2019/04/05 | 761 | 773 | 759 | 763 | 7,500 |
2019/04/04 | 765 | 765 | 758 | 762 | 6,400 |
2019/04/03 | 759 | 767 | 757 | 767 | 6,100 |
2019/04/02 | 781 | 781 | 760 | 761 | 12,700 |
2019/04/01 | 774 | 785 | 774 | 781 | 15,700 |
2019/03/29 | 777 | 777 | 764 | 771 | 12,600 |
2019/03/28 | 775 | 779 | 772 | 778 | 11,000 |
2019/03/27 | 771 | 781 | 768 | 777 | 12,400 |
2019/03/26 | 759 | 796 | 756 | 771 | 53,700 |
2019/03/25 | 760 | 764 | 756 | 761 | 10,100 |
2019/03/22 | 769 | 773 | 764 | 773 | 11,100 |
2019/03/20 | 771 | 775 | 768 | 771 | 7,500 |
2019/03/19 | 774 | 776 | 766 | 773 | 14,300 |
2019/03/18 | 764 | 777 | 756 | 776 | 17,500 |
2019/03/15 | 762 | 773 | 760 | 768 | 9,000 |
2019/03/14 | 769 | 772 | 762 | 768 | 8,200 |
2019/03/13 | 767 | 770 | 763 | 769 | 8,100 |
2019/03/12 | 761 | 767 | 754 | 767 | 12,400 |
2019/03/11 | 738 | 758 | 738 | 757 | 14,000 |
2019/03/08 | 747 | 758 | 737 | 738 | 20,900 |
2019/03/07 | 766 | 776 | 757 | 761 | 16,300 |
2019/03/06 | 766 | 777 | 766 | 772 | 17,600 |
2019/03/05 | 750 | 766 | 746 | 766 | 17,100 |
2019/03/04 | 750 | 755 | 750 | 755 | 20,800 |
2019/03/01 | 743 | 749 | 743 | 749 | 10,400 |
2019/02/28 | 747 | 748 | 739 | 747 | 7,300 |
2019/02/27 | 740 | 748 | 735 | 746 | 15,100 |
2019/02/26 | 723 | 740 | 722 | 740 | 11,600 |
2019/02/25 | 715 | 731 | 715 | 728 | 8,900 |
2019/02/22 | 735 | 735 | 706 | 713 | 13,200 |
2019/02/21 | 726 | 737 | 725 | 735 | 13,000 |
2019/02/20 | 719 | 727 | 711 | 726 | 12,900 |
2019/02/19 | 708 | 717 | 708 | 717 | 9,100 |
2019/02/18 | 707 | 719 | 705 | 718 | 17,600 |
2019/02/15 | 706 | 708 | 697 | 708 | 6,600 |
2019/02/14 | 708 | 708 | 700 | 706 | 7,600 |
2019/02/13 | 698 | 707 | 695 | 705 | 10,400 |
2019/02/12 | 703 | 703 | 696 | 700 | 9,100 |
2019/02/08 | 696 | 698 | 693 | 696 | 12,200 |
2019/02/07 | 703 | 703 | 692 | 696 | 10,300 |
2019/02/06 | 698 | 701 | 693 | 699 | 8,600 |
2019/02/05 | 686 | 704 | 684 | 696 | 21,800 |
2019/02/04 | 679 | 699 | 678 | 692 | 30,000 |
2019/02/01 | 668 | 677 | 668 | 675 | 7,900 |
2019/01/31 | 664 | 678 | 664 | 670 | 9,600 |
2019/01/30 | 674 | 683 | 663 | 663 | 14,300 |
2019/01/29 | 676 | 676 | 667 | 675 | 9,100 |
2019/01/28 | 678 | 680 | 674 | 676 | 9,500 |
2019/01/25 | 678 | 688 | 677 | 677 | 9,600 |
2019/01/24 | 677 | 680 | 676 | 680 | 9,400 |
2019/01/23 | 685 | 685 | 680 | 680 | 5,900 |
2019/01/22 | 696 | 696 | 689 | 690 | 5,100 |
2019/01/21 | 693 | 697 | 691 | 691 | 9,700 |
2019/01/18 | 682 | 694 | 682 | 693 | 7,200 |
2019/01/17 | 682 | 691 | 680 | 682 | 11,300 |
2019/01/16 | 682 | 689 | 676 | 678 | 9,900 |
2019/01/15 | 663 | 683 | 663 | 682 | 11,000 |
2019/01/11 | 673 | 673 | 662 | 663 | 16,200 |
2019/01/10 | 676 | 679 | 670 | 678 | 14,100 |
2019/01/09 | 694 | 694 | 672 | 676 | 20,700 |
2019/01/08 | 673 | 688 | 673 | 687 | 17,400 |
2019/01/07 | 653 | 674 | 650 | 673 | 26,700 |
2019/01/04 | 658 | 658 | 632 | 637 | 62,000 |