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 |
---|---|---|---|---|---|
2022/12/30 | 563 | 563 | 518 | 533 | 170,900 |
2022/12/29 | 565 | 581 | 555 | 567 | 114,800 |
2022/12/28 | 606 | 628 | 600 | 623 | 131,600 |
2022/12/27 | 615 | 615 | 597 | 607 | 56,800 |
2022/12/26 | 600 | 610 | 595 | 595 | 51,200 |
2022/12/23 | 601 | 603 | 598 | 600 | 19,100 |
2022/12/22 | 601 | 602 | 595 | 602 | 53,200 |
2022/12/21 | 600 | 610 | 600 | 601 | 32,800 |
2022/12/20 | 599 | 621 | 597 | 606 | 91,800 |
2022/12/19 | 586 | 597 | 586 | 592 | 22,400 |
2022/12/16 | 583 | 595 | 583 | 595 | 41,700 |
2022/12/15 | 585 | 589 | 584 | 585 | 27,200 |
2022/12/14 | 585 | 590 | 584 | 587 | 19,500 |
2022/12/13 | 595 | 595 | 587 | 587 | 18,400 |
2022/12/12 | 590 | 595 | 588 | 590 | 31,700 |
2022/12/09 | 579 | 590 | 579 | 581 | 33,800 |
2022/12/08 | 586 | 588 | 580 | 580 | 27,500 |
2022/12/07 | 592 | 592 | 583 | 584 | 28,600 |
2022/12/06 | 601 | 601 | 578 | 591 | 91,300 |
2022/12/05 | 601 | 613 | 592 | 602 | 84,800 |
2022/12/02 | 577 | 596 | 571 | 592 | 76,400 |
2022/12/01 | 575 | 618 | 568 | 568 | 167,500 |
2022/11/30 | 568 | 573 | 562 | 568 | 62,600 |
2022/11/29 | 574 | 579 | 552 | 571 | 134,900 |
2022/11/28 | 550 | 578 | 550 | 574 | 206,600 |
2022/11/25 | 527 | 550 | 527 | 550 | 159,800 |
2022/11/24 | 507 | 527 | 507 | 527 | 155,400 |
2022/11/22 | 495 | 513 | 495 | 507 | 195,300 |
2022/11/21 | 491 | 500 | 489 | 495 | 123,000 |
2022/11/18 | 486 | 500 | 482 | 492 | 232,600 |
2022/11/17 | 476 | 509 | 475 | 494 | 688,300 |
2022/11/16 | 521 | 524 | 451 | 483 | 3,225,800 |
2022/11/15 | 469 | 469 | 469 | 469 | 95,900 |
2022/11/14 | 389 | 389 | 389 | 389 | 40,000 |
2022/11/11 | 309 | 309 | 301 | 309 | 22,000 |
2022/11/10 | 300 | 305 | 300 | 301 | 11,900 |
2022/11/09 | 305 | 308 | 301 | 302 | 16,100 |
2022/11/08 | 305 | 306 | 303 | 306 | 13,600 |
2022/11/07 | 301 | 303 | 299 | 303 | 25,700 |
2022/11/04 | 305 | 306 | 301 | 301 | 23,500 |
2022/11/02 | 315 | 315 | 305 | 305 | 19,600 |
2022/11/01 | 312 | 316 | 310 | 313 | 14,300 |
2022/10/31 | 315 | 321 | 312 | 312 | 15,400 |
2022/10/28 | 318 | 326 | 315 | 315 | 44,400 |
2022/10/27 | 327 | 333 | 322 | 322 | 15,700 |
2022/10/26 | 337 | 337 | 329 | 329 | 14,000 |
2022/10/25 | 335 | 338 | 335 | 337 | 7,900 |
2022/10/24 | 335 | 340 | 335 | 337 | 12,000 |
2022/10/21 | 334 | 336 | 332 | 336 | 6,600 |
2022/10/20 | 335 | 335 | 330 | 335 | 5,200 |
2022/10/19 | 331 | 332 | 328 | 332 | 8,000 |
2022/10/18 | 330 | 335 | 330 | 333 | 8,800 |
2022/10/17 | 327 | 331 | 325 | 330 | 20,300 |
2022/10/14 | 317 | 326 | 317 | 326 | 15,400 |
2022/10/13 | 326 | 326 | 313 | 315 | 19,400 |
2022/10/12 | 324 | 326 | 321 | 326 | 12,400 |
2022/10/11 | 325 | 325 | 315 | 321 | 15,800 |
2022/10/07 | 316 | 318 | 313 | 315 | 15,200 |
2022/10/06 | 310 | 321 | 310 | 318 | 19,400 |
2022/10/05 | 318 | 319 | 310 | 313 | 12,400 |
2022/10/04 | 305 | 313 | 298 | 313 | 31,100 |
2022/10/03 | 311 | 311 | 294 | 297 | 40,800 |
2022/09/30 | 317 | 322 | 311 | 311 | 19,300 |
2022/09/29 | 322 | 324 | 316 | 317 | 17,700 |
2022/09/28 | 328 | 328 | 318 | 323 | 26,700 |
2022/09/27 | 326 | 327 | 325 | 326 | 6,400 |
2022/09/26 | 328 | 330 | 325 | 327 | 11,900 |
2022/09/22 | 331 | 332 | 330 | 330 | 13,500 |
2022/09/21 | 339 | 340 | 333 | 333 | 9,400 |
2022/09/20 | 344 | 344 | 339 | 339 | 10,500 |
2022/09/16 | 342 | 344 | 341 | 341 | 14,000 |
2022/09/15 | 347 | 349 | 344 | 346 | 13,800 |
2022/09/14 | 340 | 345 | 340 | 344 | 12,700 |
2022/09/13 | 347 | 347 | 342 | 345 | 9,100 |
2022/09/12 | 348 | 348 | 342 | 344 | 8,900 |
2022/09/09 | 344 | 346 | 342 | 342 | 17,200 |
2022/09/08 | 350 | 352 | 341 | 345 | 34,000 |
2022/09/07 | 352 | 354 | 350 | 351 | 7,600 |
2022/09/06 | 351 | 355 | 351 | 352 | 8,500 |
2022/09/05 | 354 | 354 | 350 | 353 | 11,700 |
2022/09/02 | 355 | 356 | 353 | 353 | 10,100 |
2022/09/01 | 358 | 358 | 356 | 356 | 6,300 |
2022/08/31 | 361 | 361 | 358 | 358 | 6,300 |
2022/08/30 | 359 | 365 | 359 | 362 | 9,900 |
2022/08/29 | 361 | 361 | 358 | 358 | 8,400 |
2022/08/26 | 361 | 364 | 360 | 363 | 8,400 |
2022/08/25 | 358 | 363 | 358 | 361 | 5,300 |
2022/08/24 | 359 | 361 | 358 | 360 | 6,500 |
2022/08/23 | 361 | 361 | 359 | 359 | 5,600 |
2022/08/22 | 359 | 363 | 359 | 361 | 10,000 |
2022/08/19 | 366 | 366 | 362 | 364 | 5,500 |
2022/08/18 | 365 | 366 | 361 | 364 | 8,300 |
2022/08/17 | 363 | 364 | 360 | 360 | 9,900 |
2022/08/16 | 360 | 364 | 360 | 361 | 6,300 |
2022/08/15 | 379 | 379 | 361 | 362 | 24,400 |
2022/08/12 | 368 | 376 | 367 | 373 | 14,200 |
2022/08/10 | 365 | 366 | 363 | 366 | 4,800 |
2022/08/09 | 365 | 365 | 362 | 365 | 5,500 |
2022/08/08 | 358 | 362 | 356 | 362 | 9,600 |
2022/08/05 | 356 | 358 | 355 | 358 | 9,000 |
2022/08/04 | 360 | 361 | 356 | 356 | 5,200 |
2022/08/03 | 361 | 362 | 356 | 356 | 9,100 |
2022/08/02 | 362 | 362 | 356 | 356 | 10,000 |
2022/08/01 | 363 | 365 | 361 | 365 | 7,200 |
2022/07/29 | 363 | 363 | 358 | 362 | 4,600 |
2022/07/28 | 363 | 364 | 357 | 362 | 8,800 |
2022/07/27 | 363 | 363 | 357 | 357 | 5,600 |
2022/07/26 | 360 | 362 | 360 | 362 | 6,900 |
2022/07/25 | 364 | 364 | 357 | 357 | 8,100 |
2022/07/22 | 362 | 364 | 360 | 362 | 9,600 |
2022/07/21 | 359 | 363 | 357 | 360 | 4,300 |
2022/07/20 | 360 | 363 | 356 | 359 | 14,700 |
2022/07/19 | 365 | 365 | 351 | 352 | 26,000 |
2022/07/15 | 374 | 374 | 365 | 365 | 6,600 |
2022/07/14 | 364 | 372 | 364 | 366 | 6,500 |
2022/07/13 | 364 | 369 | 364 | 364 | 4,500 |
2022/07/12 | 372 | 374 | 364 | 364 | 7,500 |
2022/07/11 | 371 | 378 | 370 | 372 | 16,400 |
2022/07/08 | 373 | 377 | 365 | 365 | 18,000 |
2022/07/07 | 379 | 379 | 362 | 375 | 12,800 |
2022/07/06 | 382 | 387 | 378 | 378 | 7,600 |
2022/07/05 | 384 | 389 | 384 | 385 | 11,100 |
2022/07/04 | 391 | 396 | 385 | 385 | 8,600 |
2022/07/01 | 400 | 402 | 385 | 389 | 13,400 |
2022/06/30 | 424 | 424 | 401 | 401 | 10,900 |
2022/06/29 | 395 | 424 | 395 | 422 | 21,700 |
2022/06/28 | 397 | 403 | 397 | 403 | 3,800 |
2022/06/27 | 404 | 407 | 397 | 397 | 10,400 |
2022/06/24 | 414 | 418 | 410 | 412 | 6,600 |
2022/06/23 | 412 | 419 | 411 | 418 | 6,200 |
2022/06/22 | 412 | 412 | 406 | 411 | 6,000 |
2022/06/21 | 398 | 410 | 395 | 410 | 10,200 |
2022/06/20 | 390 | 401 | 390 | 397 | 10,500 |
2022/06/17 | 403 | 405 | 387 | 390 | 39,000 |
2022/06/16 | 415 | 419 | 411 | 411 | 5,300 |
2022/06/15 | 422 | 422 | 410 | 414 | 11,600 |
2022/06/14 | 415 | 422 | 408 | 422 | 10,300 |
2022/06/13 | 420 | 420 | 414 | 415 | 6,400 |
2022/06/10 | 412 | 420 | 410 | 420 | 11,900 |
2022/06/09 | 415 | 417 | 415 | 416 | 9,000 |
2022/06/08 | 414 | 416 | 413 | 415 | 10,100 |
2022/06/07 | 409 | 412 | 403 | 412 | 12,300 |
2022/06/06 | 401 | 408 | 401 | 407 | 9,300 |
2022/06/03 | 403 | 405 | 397 | 401 | 4,400 |
2022/06/02 | 409 | 409 | 400 | 400 | 7,000 |
2022/06/01 | 410 | 414 | 408 | 414 | 10,700 |
2022/05/31 | 407 | 410 | 404 | 410 | 8,700 |
2022/05/30 | 403 | 407 | 401 | 407 | 19,800 |
2022/05/27 | 401 | 403 | 398 | 403 | 4,700 |
2022/05/26 | 390 | 402 | 390 | 401 | 17,400 |
2022/05/25 | 396 | 396 | 383 | 394 | 10,200 |
2022/05/24 | 400 | 400 | 393 | 396 | 8,500 |
2022/05/23 | 387 | 398 | 387 | 398 | 10,400 |
2022/05/20 | 383 | 387 | 383 | 387 | 4,800 |
2022/05/19 | 372 | 385 | 372 | 383 | 5,500 |
2022/05/18 | 370 | 383 | 369 | 383 | 10,300 |
2022/05/17 | 368 | 375 | 368 | 369 | 6,300 |
2022/05/16 | 374 | 378 | 366 | 368 | 8,700 |
2022/05/13 | 362 | 373 | 362 | 371 | 6,300 |
2022/05/12 | 364 | 368 | 362 | 362 | 7,000 |
2022/05/11 | 368 | 372 | 363 | 368 | 10,600 |
2022/05/10 | 377 | 377 | 363 | 369 | 14,900 |
2022/05/09 | 383 | 385 | 373 | 383 | 11,800 |
2022/05/06 | 374 | 384 | 374 | 383 | 20,200 |
2022/05/02 | 372 | 385 | 372 | 377 | 13,600 |
2022/04/28 | 379 | 381 | 372 | 380 | 8,000 |
2022/04/27 | 374 | 379 | 365 | 379 | 19,000 |
2022/04/26 | 368 | 376 | 367 | 376 | 10,200 |
2022/04/25 | 368 | 368 | 364 | 368 | 8,500 |
2022/04/22 | 364 | 372 | 364 | 372 | 6,600 |
2022/04/21 | 364 | 371 | 363 | 371 | 6,500 |
2022/04/20 | 364 | 367 | 362 | 362 | 12,600 |
2022/04/19 | 364 | 366 | 362 | 363 | 7,900 |
2022/04/18 | 373 | 373 | 360 | 362 | 12,200 |
2022/04/15 | 371 | 374 | 367 | 374 | 24,300 |
2022/04/14 | 372 | 374 | 368 | 374 | 5,600 |
2022/04/13 | 380 | 380 | 368 | 370 | 12,600 |
2022/04/12 | 373 | 382 | 363 | 382 | 39,900 |
2022/04/11 | 387 | 387 | 373 | 373 | 19,100 |
2022/04/08 | 383 | 389 | 375 | 389 | 33,200 |
2022/04/07 | 388 | 388 | 378 | 380 | 23,700 |
2022/04/06 | 398 | 398 | 386 | 394 | 17,200 |
2022/04/05 | 390 | 399 | 384 | 399 | 36,000 |
2022/04/04 | 384 | 396 | 383 | 392 | 13,000 |
2022/04/01 | 389 | 389 | 381 | 381 | 17,300 |
2022/03/31 | 403 | 406 | 390 | 390 | 21,800 |
2022/03/30 | 382 | 397 | 382 | 396 | 17,300 |
2022/03/29 | 388 | 388 | 380 | 384 | 12,600 |
2022/03/28 | 390 | 390 | 383 | 386 | 14,400 |
2022/03/25 | 394 | 395 | 385 | 392 | 14,100 |
2022/03/24 | 390 | 392 | 385 | 389 | 10,600 |
2022/03/23 | 388 | 394 | 387 | 394 | 14,700 |
2022/03/22 | 398 | 398 | 386 | 388 | 16,000 |
2022/03/18 | 401 | 401 | 398 | 398 | 8,800 |
2022/03/17 | 416 | 420 | 390 | 401 | 35,800 |
2022/03/16 | 377 | 408 | 373 | 408 | 57,000 |
2022/03/15 | 375 | 376 | 370 | 375 | 17,600 |
2022/03/14 | 374 | 374 | 366 | 371 | 10,800 |
2022/03/11 | 370 | 378 | 365 | 366 | 15,200 |
2022/03/10 | 360 | 375 | 360 | 375 | 24,800 |
2022/03/09 | 343 | 363 | 341 | 354 | 31,100 |
2022/03/08 | 350 | 364 | 343 | 343 | 19,900 |
2022/03/07 | 369 | 369 | 354 | 355 | 33,100 |
2022/03/04 | 390 | 390 | 372 | 379 | 36,100 |
2022/03/03 | 392 | 401 | 390 | 390 | 15,600 |
2022/03/02 | 405 | 410 | 394 | 394 | 28,900 |
2022/03/01 | 419 | 419 | 401 | 408 | 16,900 |
2022/02/28 | 414 | 420 | 404 | 416 | 29,900 |
2022/02/25 | 396 | 417 | 391 | 414 | 33,800 |
2022/02/24 | 407 | 407 | 387 | 393 | 35,100 |
2022/02/22 | 406 | 417 | 404 | 413 | 24,700 |
2022/02/21 | 415 | 437 | 411 | 415 | 31,700 |
2022/02/18 | 430 | 430 | 415 | 422 | 22,300 |
2022/02/17 | 435 | 437 | 422 | 430 | 41,300 |
2022/02/16 | 437 | 450 | 435 | 441 | 60,700 |
2022/02/15 | 402 | 430 | 400 | 430 | 72,500 |
2022/02/14 | 388 | 403 | 383 | 400 | 30,500 |
2022/02/10 | 394 | 394 | 385 | 388 | 23,500 |
2022/02/09 | 393 | 396 | 381 | 394 | 57,300 |
2022/02/08 | 374 | 409 | 373 | 388 | 235,900 |
2022/02/07 | 368 | 368 | 355 | 355 | 16,800 |
2022/02/04 | 354 | 366 | 352 | 366 | 16,900 |
2022/02/03 | 367 | 367 | 354 | 354 | 18,800 |
2022/02/02 | 344 | 367 | 344 | 367 | 23,900 |
2022/02/01 | 353 | 355 | 346 | 346 | 8,800 |
2022/01/31 | 326 | 347 | 326 | 347 | 27,000 |
2022/01/28 | 340 | 340 | 326 | 327 | 28,600 |
2022/01/27 | 355 | 356 | 333 | 333 | 30,200 |
2022/01/26 | 356 | 356 | 352 | 354 | 5,400 |
2022/01/25 | 360 | 368 | 352 | 352 | 14,500 |
2022/01/24 | 358 | 368 | 356 | 363 | 17,900 |
2022/01/21 | 349 | 359 | 346 | 359 | 17,400 |
2022/01/20 | 353 | 360 | 344 | 358 | 26,700 |
2022/01/19 | 364 | 364 | 350 | 350 | 12,700 |
2022/01/18 | 360 | 366 | 356 | 365 | 13,700 |
2022/01/17 | 365 | 365 | 360 | 361 | 14,100 |
2022/01/14 | 374 | 374 | 359 | 364 | 34,900 |
2022/01/13 | 386 | 386 | 373 | 373 | 33,500 |
2022/01/12 | 384 | 390 | 383 | 386 | 27,100 |
2022/01/11 | 386 | 388 | 381 | 386 | 20,100 |
2022/01/07 | 397 | 400 | 381 | 384 | 31,200 |
2022/01/06 | 408 | 416 | 399 | 399 | 16,500 |
2022/01/05 | 413 | 415 | 409 | 413 | 21,400 |
2022/01/04 | 396 | 407 | 396 | 403 | 29,000 |