日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/19 953 960 950 951 31,800
2026/06/18 971 971 958 959 50,200
2026/06/17 973 975 966 966 22,100
2026/06/16 980 981 973 973 17,200
2026/06/15 980 985 979 979 20,700
2026/06/12 984 984 980 980 16,000
2026/06/11 989 989 984 984 10,600
2026/06/10 980 989 980 988 22,000
2026/06/09 985 989 983 984 55,400
2026/06/08 984 990 982 983 25,800
2026/06/05 986 990 983 985 14,500
2026/06/04 988 988 983 984 6,800
2026/06/03 980 984 978 982 12,700
2026/06/02 985 985 980 980 8,700
2026/06/01 980 993 980 980 18,500
2026/05/29 974 989 974 984 16,100
2026/05/28 972 978 971 974 12,700
2026/05/27 974 977 968 970 8,800
2026/05/26 968 971 966 970 10,200
2026/05/25 964 969 964 967 13,300
2026/05/22 967 967 965 965 3,100
2026/05/21 965 967 965 967 2,000
2026/05/20 963 966 962 964 2,400
2026/05/19 956 966 956 962 5,800
2026/05/18 960 960 953 958 11,000
2026/05/15 966 966 960 962 10,500
2026/05/14 965 966 963 966 4,200
2026/05/13 959 966 959 960 12,000
2026/05/12 964 969 960 961 12,900
2026/05/11 966 968 964 964 7,200
2026/05/08 966 970 966 967 6,300
2026/05/07 969 970 964 964 8,700
2026/05/01 965 968 961 968 5,400
2026/04/30 962 965 960 964 8,600
2026/04/28 960 968 959 961 8,900
2026/04/27 961 964 959 960 8,600
2026/04/24 961 965 960 962 4,800
2026/04/23 966 966 962 962 4,300
2026/04/22 967 967 962 963 5,200
2026/04/21 974 974 966 966 6,800
2026/04/20 968 971 968 969 5,300
2026/04/17 961 970 961 965 8,000
2026/04/16 960 968 958 967 10,600
2026/04/15 961 963 959 959 5,100
2026/04/14 967 968 960 962 12,500
2026/04/13 969 969 960 961 5,200
2026/04/10 971 971 962 964 5,200
2026/04/09 969 975 961 961 9,700
2026/04/08 975 976 962 965 19,000
2026/04/07 975 975 968 972 6,800
2026/04/06 969 971 967 968 9,100
2026/04/03 971 975 965 968 7,000
2026/03/27 944 954 944 947 12,500
2026/03/26 945 953 944 944 12,400
2026/03/25 936 954 936 945 19,600
2026/03/24 933 937 932 934 7,300
2026/03/23 937 943 930 931 16,200
2026/03/19 942 944 935 944 7,100
2026/03/18 931 945 931 945 14,300
2026/03/17 931 936 930 934 8,000
2026/03/16 938 938 931 931 14,600
2026/03/13 938 945 936 936 8,500
2026/03/12 945 945 937 938 6,300
2026/03/11 948 948 942 942 8,400
2026/03/10 935 947 935 941 8,900
2026/03/09 936 939 930 933 9,300
2026/03/06 937 948 932 948 10,300
2026/03/05 929 936 929 936 10,500
2026/03/04 928 935 925 928 20,100
2026/03/03 935 935 929 929 16,400
2026/03/02 940 940 931 939 13,500
2026/02/27 938 940 935 940 9,600
2026/02/26 935 937 931 934 8,900
2026/02/25 932 934 929 930 10,900
2026/02/24 931 933 928 928 10,700
2026/02/20 929 931 927 930 5,400
2026/02/19 930 932 927 929 9,100
2026/02/18 929 933 928 928 8,900
2026/02/17 933 938 929 929 16,700
2026/02/16 936 938 935 936 8,900
2026/02/13 937 945 936 938 10,400
2026/02/12 938 942 936 939 7,800
2026/02/10 941 945 935 938 11,700
2026/02/09 941 941 935 936 4,700
2026/02/06 939 948 925 940 38,000
2026/02/05 930 939 930 939 8,600
2026/02/04 927 935 926 932 8,300
2026/02/03 930 939 927 929 11,300
2026/02/02 928 931 928 930 6,700
2026/01/30 929 932 927 927 8,000
2026/01/29 938 938 930 930 9,600
2026/01/28 948 948 938 938 9,700
2026/01/27 945 948 942 948 8,800
2026/01/26 940 948 938 948 15,200
2026/01/23 936 940 935 940 9,900
2026/01/22 936 936 933 933 6,300
2026/01/21 935 936 931 936 13,200
2026/01/20 935 938 934 935 6,800
2026/01/19 933 937 932 936 9,400
2026/01/16 930 937 930 933 12,500
2026/01/15 924 934 924 928 20,400
2026/01/14 921 926 921 924 12,900
2026/01/13 925 925 920 920 20,200
2026/01/09 921 923 920 923 9,900
2026/01/08 923 924 921 921 12,300
2026/01/07 920 923 920 920 16,200
2026/01/06 922 925 920 920 16,400
2026/01/05 920 925 920 920 27,700

このページの先頭へ