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 |
---|---|---|---|---|---|
2020/12/30 | 590 | 610 | 588 | 607 | 62,900 |
2020/12/29 | 601 | 601 | 582 | 588 | 185,600 |
2020/12/28 | 613 | 616 | 601 | 603 | 181,300 |
2020/12/25 | 605 | 617 | 605 | 613 | 67,400 |
2020/12/24 | 601 | 613 | 601 | 607 | 56,400 |
2020/12/23 | 639 | 639 | 607 | 608 | 80,900 |
2020/12/22 | 654 | 655 | 627 | 627 | 48,900 |
2020/12/21 | 657 | 661 | 653 | 657 | 22,300 |
2020/12/18 | 661 | 665 | 657 | 658 | 34,200 |
2020/12/17 | 669 | 671 | 661 | 661 | 24,400 |
2020/12/16 | 676 | 676 | 668 | 669 | 11,800 |
2020/12/15 | 670 | 677 | 660 | 671 | 27,500 |
2020/12/14 | 675 | 678 | 671 | 673 | 24,900 |
2020/12/11 | 670 | 675 | 665 | 673 | 18,800 |
2020/12/10 | 662 | 670 | 660 | 670 | 24,000 |
2020/12/09 | 660 | 665 | 659 | 662 | 16,600 |
2020/12/08 | 656 | 661 | 656 | 660 | 14,700 |
2020/12/07 | 656 | 662 | 653 | 659 | 18,600 |
2020/12/04 | 659 | 665 | 656 | 656 | 20,800 |
2020/12/03 | 663 | 669 | 652 | 660 | 38,800 |
2020/12/02 | 670 | 671 | 661 | 662 | 20,600 |
2020/12/01 | 651 | 666 | 643 | 665 | 37,000 |
2020/11/30 | 672 | 672 | 651 | 651 | 21,000 |
2020/11/27 | 659 | 674 | 659 | 673 | 20,900 |
2020/11/26 | 655 | 671 | 655 | 660 | 17,700 |
2020/11/25 | 678 | 679 | 657 | 659 | 17,700 |
2020/11/24 | 667 | 672 | 662 | 669 | 16,700 |
2020/11/20 | 642 | 659 | 641 | 659 | 16,200 |
2020/11/19 | 666 | 666 | 643 | 647 | 26,800 |
2020/11/18 | 682 | 682 | 664 | 665 | 26,500 |
2020/11/17 | 699 | 699 | 674 | 686 | 19,800 |
2020/11/16 | 684 | 703 | 682 | 689 | 33,700 |
2020/11/13 | 699 | 699 | 677 | 678 | 30,700 |
2020/11/12 | 687 | 709 | 687 | 706 | 34,600 |
2020/11/11 | 690 | 707 | 679 | 696 | 52,600 |
2020/11/10 | 671 | 686 | 667 | 680 | 46,600 |
2020/11/09 | 668 | 673 | 658 | 658 | 25,400 |
2020/11/06 | 666 | 669 | 652 | 668 | 30,000 |
2020/11/05 | 650 | 657 | 638 | 656 | 23,300 |
2020/11/04 | 624 | 650 | 616 | 650 | 25,700 |
2020/11/02 | 629 | 631 | 602 | 618 | 48,300 |
2020/10/30 | 627 | 630 | 615 | 630 | 20,200 |
2020/10/29 | 633 | 638 | 624 | 624 | 20,800 |
2020/10/28 | 647 | 647 | 636 | 640 | 8,400 |
2020/10/27 | 643 | 649 | 634 | 649 | 11,000 |
2020/10/26 | 660 | 662 | 637 | 643 | 19,800 |
2020/10/23 | 658 | 666 | 640 | 661 | 19,200 |
2020/10/22 | 660 | 729 | 642 | 654 | 132,000 |
2020/10/21 | 656 | 656 | 646 | 647 | 11,700 |
2020/10/20 | 655 | 656 | 646 | 648 | 12,000 |
2020/10/19 | 654 | 661 | 650 | 658 | 11,400 |
2020/10/16 | 665 | 665 | 646 | 654 | 32,300 |
2020/10/15 | 662 | 662 | 654 | 656 | 8,500 |
2020/10/14 | 663 | 663 | 658 | 662 | 6,600 |
2020/10/13 | 662 | 663 | 655 | 663 | 8,500 |
2020/10/12 | 659 | 660 | 653 | 655 | 15,300 |
2020/10/09 | 665 | 665 | 653 | 659 | 157,400 |
2020/10/08 | 660 | 663 | 658 | 662 | 73,200 |
2020/10/07 | 659 | 663 | 651 | 663 | 12,100 |
2020/10/06 | 655 | 662 | 652 | 658 | 22,900 |
2020/10/05 | 649 | 662 | 644 | 651 | 12,400 |
2020/10/02 | 668 | 668 | 643 | 644 | 19,900 |
2020/09/30 | 670 | 670 | 649 | 664 | 22,700 |
2020/09/29 | 649 | 664 | 646 | 664 | 26,200 |
2020/09/28 | 632 | 674 | 629 | 674 | 22,400 |
2020/09/25 | 611 | 632 | 611 | 632 | 13,400 |
2020/09/24 | 632 | 644 | 611 | 611 | 19,100 |
2020/09/23 | 660 | 662 | 641 | 641 | 17,900 |
2020/09/18 | 659 | 659 | 653 | 659 | 10,300 |
2020/09/17 | 664 | 664 | 649 | 660 | 6,900 |
2020/09/16 | 663 | 664 | 657 | 664 | 7,900 |
2020/09/15 | 665 | 665 | 649 | 659 | 8,800 |
2020/09/14 | 664 | 665 | 655 | 665 | 23,600 |
2020/09/11 | 662 | 662 | 654 | 660 | 12,700 |
2020/09/10 | 650 | 658 | 643 | 658 | 21,000 |
2020/09/09 | 648 | 648 | 634 | 646 | 22,600 |
2020/09/08 | 642 | 649 | 632 | 649 | 20,700 |
2020/09/07 | 617 | 640 | 614 | 640 | 14,600 |
2020/09/04 | 603 | 621 | 601 | 621 | 30,100 |
2020/09/03 | 597 | 604 | 594 | 601 | 7,600 |
2020/09/02 | 605 | 610 | 596 | 600 | 12,500 |
2020/09/01 | 606 | 606 | 595 | 597 | 9,600 |
2020/08/31 | 599 | 606 | 594 | 605 | 17,400 |
2020/08/28 | 590 | 595 | 575 | 588 | 16,400 |
2020/08/27 | 604 | 604 | 574 | 583 | 22,500 |
2020/08/26 | 614 | 614 | 595 | 602 | 15,200 |
2020/08/25 | 598 | 619 | 592 | 609 | 32,100 |
2020/08/24 | 572 | 585 | 567 | 585 | 16,800 |
2020/08/21 | 559 | 571 | 555 | 566 | 12,800 |
2020/08/20 | 554 | 558 | 551 | 558 | 9,800 |
2020/08/19 | 555 | 556 | 552 | 552 | 8,300 |
2020/08/18 | 558 | 558 | 548 | 552 | 10,500 |
2020/08/17 | 558 | 558 | 551 | 556 | 9,700 |
2020/08/14 | 546 | 556 | 545 | 548 | 14,800 |
2020/08/13 | 556 | 570 | 541 | 545 | 49,300 |
2020/08/12 | 560 | 571 | 546 | 552 | 52,600 |
2020/08/11 | 523 | 575 | 523 | 573 | 62,800 |
2020/08/07 | 513 | 536 | 511 | 513 | 32,600 |
2020/08/06 | 522 | 527 | 511 | 522 | 14,500 |
2020/08/05 | 537 | 537 | 522 | 529 | 13,900 |
2020/08/04 | 502 | 537 | 502 | 537 | 37,400 |
2020/08/03 | 504 | 515 | 501 | 502 | 28,900 |
2020/07/31 | 539 | 539 | 506 | 508 | 37,100 |
2020/07/30 | 552 | 552 | 519 | 549 | 59,900 |
2020/07/29 | 550 | 550 | 538 | 540 | 10,500 |
2020/07/28 | 566 | 566 | 551 | 551 | 8,800 |
2020/07/27 | 538 | 566 | 536 | 566 | 22,200 |
2020/07/22 | 562 | 563 | 545 | 545 | 12,700 |
2020/07/21 | 563 | 563 | 549 | 562 | 12,500 |
2020/07/20 | 550 | 561 | 536 | 560 | 24,200 |
2020/07/17 | 568 | 568 | 552 | 552 | 13,800 |
2020/07/16 | 578 | 582 | 571 | 572 | 12,900 |
2020/07/15 | 558 | 571 | 551 | 571 | 17,300 |
2020/07/14 | 577 | 577 | 551 | 558 | 24,500 |
2020/07/13 | 540 | 583 | 539 | 573 | 44,300 |
2020/07/10 | 576 | 576 | 545 | 545 | 19,700 |
2020/07/09 | 591 | 591 | 579 | 579 | 10,900 |
2020/07/08 | 593 | 598 | 585 | 587 | 8,300 |
2020/07/07 | 597 | 598 | 582 | 593 | 9,900 |
2020/07/06 | 550 | 593 | 550 | 588 | 32,500 |
2020/07/03 | 554 | 564 | 550 | 559 | 23,500 |
2020/07/02 | 573 | 584 | 561 | 561 | 34,100 |
2020/07/01 | 608 | 608 | 577 | 580 | 32,700 |
2020/06/30 | 626 | 626 | 612 | 612 | 10,200 |
2020/06/29 | 610 | 625 | 610 | 624 | 16,400 |
2020/06/26 | 630 | 634 | 624 | 630 | 10,600 |
2020/06/25 | 634 | 635 | 622 | 629 | 8,000 |
2020/06/24 | 639 | 640 | 633 | 633 | 7,100 |
2020/06/23 | 633 | 642 | 631 | 637 | 10,900 |
2020/06/22 | 633 | 638 | 628 | 633 | 8,200 |
2020/06/19 | 616 | 638 | 613 | 635 | 12,200 |
2020/06/18 | 631 | 633 | 616 | 620 | 9,100 |
2020/06/17 | 631 | 638 | 624 | 635 | 7,600 |
2020/06/16 | 607 | 637 | 607 | 631 | 20,700 |
2020/06/15 | 621 | 621 | 607 | 607 | 14,600 |
2020/06/12 | 605 | 635 | 605 | 622 | 26,600 |
2020/06/11 | 656 | 656 | 623 | 635 | 29,800 |
2020/06/10 | 656 | 658 | 650 | 656 | 9,400 |
2020/06/09 | 655 | 657 | 648 | 652 | 7,200 |
2020/06/08 | 649 | 657 | 644 | 655 | 20,800 |
2020/06/05 | 631 | 648 | 631 | 648 | 14,300 |
2020/06/04 | 666 | 666 | 631 | 638 | 31,200 |
2020/06/03 | 668 | 668 | 649 | 656 | 16,300 |
2020/06/02 | 656 | 673 | 648 | 670 | 30,400 |
2020/06/01 | 682 | 710 | 652 | 661 | 87,800 |
2020/05/29 | 676 | 685 | 670 | 670 | 18,800 |
2020/05/28 | 672 | 686 | 671 | 686 | 21,600 |
2020/05/27 | 688 | 690 | 670 | 672 | 27,100 |
2020/05/26 | 684 | 700 | 673 | 690 | 64,900 |
2020/05/25 | 719 | 721 | 656 | 668 | 192,100 |
2020/05/22 | 636 | 639 | 622 | 632 | 11,100 |
2020/05/21 | 620 | 634 | 619 | 633 | 14,900 |
2020/05/20 | 611 | 625 | 611 | 613 | 11,700 |
2020/05/19 | 629 | 630 | 608 | 614 | 11,000 |
2020/05/18 | 609 | 620 | 606 | 616 | 9,800 |
2020/05/15 | 606 | 614 | 597 | 609 | 18,300 |
2020/05/14 | 629 | 686 | 600 | 600 | 63,500 |
2020/05/13 | 612 | 629 | 604 | 629 | 24,900 |
2020/05/12 | 609 | 633 | 601 | 628 | 21,800 |
2020/05/11 | 598 | 625 | 594 | 609 | 41,500 |
2020/05/08 | 554 | 594 | 552 | 588 | 39,600 |
2020/05/07 | 575 | 576 | 549 | 551 | 31,500 |
2020/05/01 | 589 | 589 | 566 | 573 | 15,200 |
2020/04/30 | 590 | 594 | 579 | 592 | 28,800 |
2020/04/28 | 572 | 580 | 554 | 580 | 22,100 |
2020/04/27 | 556 | 561 | 552 | 560 | 14,000 |
2020/04/24 | 564 | 571 | 544 | 558 | 21,900 |
2020/04/23 | 547 | 562 | 536 | 562 | 19,900 |
2020/04/22 | 543 | 551 | 521 | 537 | 47,300 |
2020/04/21 | 604 | 607 | 546 | 553 | 140,600 |
2020/04/20 | 608 | 649 | 591 | 622 | 410,300 |
2020/04/17 | 618 | 618 | 618 | 618 | 25,700 |
2020/04/16 | 520 | 520 | 508 | 518 | 11,900 |
2020/04/15 | 509 | 525 | 505 | 521 | 15,300 |
2020/04/14 | 495 | 516 | 495 | 516 | 17,300 |
2020/04/13 | 501 | 504 | 494 | 496 | 12,600 |
2020/04/10 | 512 | 516 | 483 | 500 | 27,500 |
2020/04/09 | 530 | 530 | 505 | 517 | 15,800 |
2020/04/08 | 495 | 530 | 478 | 521 | 30,500 |
2020/04/07 | 477 | 507 | 474 | 494 | 40,800 |
2020/04/06 | 432 | 462 | 422 | 462 | 49,500 |
2020/04/03 | 461 | 475 | 423 | 444 | 64,500 |
2020/04/02 | 499 | 505 | 467 | 469 | 41,700 |
2020/04/01 | 520 | 525 | 501 | 504 | 33,900 |
2020/03/31 | 517 | 534 | 513 | 521 | 33,600 |
2020/03/30 | 524 | 534 | 514 | 515 | 42,800 |
2020/03/27 | 558 | 575 | 542 | 564 | 49,400 |
2020/03/26 | 575 | 576 | 549 | 556 | 30,700 |
2020/03/25 | 600 | 600 | 576 | 595 | 25,500 |
2020/03/24 | 588 | 588 | 557 | 575 | 24,400 |
2020/03/23 | 555 | 580 | 540 | 579 | 47,000 |
2020/03/19 | 536 | 564 | 529 | 564 | 30,000 |
2020/03/18 | 492 | 556 | 492 | 526 | 53,200 |
2020/03/17 | 446 | 510 | 442 | 488 | 63,800 |
2020/03/16 | 486 | 488 | 460 | 464 | 48,900 |
2020/03/13 | 450 | 482 | 441 | 468 | 56,900 |
2020/03/12 | 501 | 515 | 491 | 498 | 49,100 |
2020/03/11 | 549 | 552 | 524 | 526 | 40,000 |
2020/03/10 | 494 | 549 | 493 | 549 | 51,400 |
2020/03/09 | 560 | 564 | 525 | 529 | 52,200 |
2020/03/06 | 580 | 590 | 571 | 582 | 45,600 |
2020/03/05 | 608 | 608 | 587 | 590 | 47,400 |
2020/03/04 | 597 | 605 | 586 | 590 | 30,700 |
2020/03/03 | 645 | 646 | 600 | 601 | 34,800 |
2020/03/02 | 568 | 638 | 567 | 627 | 50,700 |
2020/02/28 | 588 | 600 | 563 | 568 | 57,500 |
2020/02/27 | 660 | 661 | 622 | 622 | 35,600 |
2020/02/26 | 673 | 673 | 652 | 665 | 31,000 |
2020/02/25 | 681 | 693 | 674 | 682 | 46,000 |
2020/02/21 | 711 | 718 | 710 | 713 | 9,800 |
2020/02/20 | 715 | 724 | 712 | 713 | 10,600 |
2020/02/19 | 710 | 730 | 710 | 714 | 17,100 |
2020/02/18 | 721 | 722 | 709 | 713 | 10,000 |
2020/02/17 | 729 | 729 | 717 | 721 | 16,200 |
2020/02/14 | 738 | 744 | 733 | 739 | 10,500 |
2020/02/13 | 733 | 741 | 728 | 741 | 13,400 |
2020/02/12 | 743 | 746 | 732 | 733 | 13,400 |
2020/02/10 | 759 | 764 | 741 | 743 | 27,000 |
2020/02/07 | 777 | 779 | 768 | 779 | 6,100 |
2020/02/06 | 772 | 779 | 769 | 776 | 7,400 |
2020/02/05 | 772 | 774 | 764 | 769 | 8,300 |
2020/02/04 | 747 | 769 | 743 | 768 | 8,300 |
2020/02/03 | 737 | 756 | 736 | 746 | 9,500 |
2020/01/31 | 745 | 757 | 745 | 751 | 8,400 |
2020/01/30 | 765 | 765 | 749 | 751 | 16,500 |
2020/01/29 | 765 | 770 | 758 | 765 | 6,300 |
2020/01/28 | 760 | 768 | 754 | 765 | 16,900 |
2020/01/27 | 759 | 770 | 759 | 764 | 18,900 |
2020/01/24 | 789 | 789 | 780 | 780 | 8,300 |
2020/01/23 | 790 | 790 | 785 | 786 | 7,900 |
2020/01/22 | 790 | 790 | 784 | 789 | 10,200 |
2020/01/21 | 787 | 789 | 778 | 789 | 8,300 |
2020/01/20 | 780 | 788 | 780 | 784 | 10,800 |
2020/01/17 | 781 | 783 | 777 | 779 | 8,600 |
2020/01/16 | 788 | 788 | 781 | 781 | 9,800 |
2020/01/15 | 781 | 785 | 774 | 785 | 13,700 |
2020/01/14 | 788 | 788 | 778 | 787 | 17,100 |
2020/01/10 | 774 | 778 | 767 | 778 | 10,400 |
2020/01/09 | 774 | 780 | 766 | 773 | 13,400 |
2020/01/08 | 783 | 783 | 759 | 772 | 25,400 |
2020/01/07 | 767 | 784 | 767 | 783 | 18,100 |
2020/01/06 | 788 | 788 | 767 | 767 | 30,900 |