キクカワエンタープライズ(6346)の株価時系列情報
キクカワエンタープライズ(6346)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,550 | 4,595 | 4,550 | 4,595 | 300 |
| 2024/07/25 | 4,590 | 4,605 | 4,585 | 4,605 | 1,500 |
| 2024/07/24 | 4,615 | 4,615 | 4,615 | 4,615 | 100 |
| 2024/07/23 | 4,590 | 4,615 | 4,590 | 4,615 | 300 |
| 2024/07/18 | 4,590 | 4,590 | 4,590 | 4,590 | 300 |
| 2024/07/17 | 4,595 | 4,595 | 4,595 | 4,595 | 700 |
| 2024/07/16 | 4,590 | 4,630 | 4,590 | 4,600 | 1,900 |
| 2024/07/12 | 4,540 | 4,590 | 4,540 | 4,590 | 300 |
| 2024/07/11 | 4,515 | 4,540 | 4,515 | 4,540 | 500 |
| 2024/07/10 | 4,520 | 4,520 | 4,490 | 4,515 | 500 |
| 2024/07/09 | 4,590 | 4,590 | 4,415 | 4,485 | 1,400 |
| 2024/07/08 | 4,645 | 4,645 | 4,590 | 4,590 | 1,100 |
| 2024/07/05 | 4,645 | 4,645 | 4,645 | 4,645 | 100 |
| 2024/07/04 | 4,650 | 4,650 | 4,650 | 4,650 | 200 |
| 2024/07/02 | 4,605 | 4,650 | 4,605 | 4,650 | 1,000 |
| 2024/07/01 | 4,625 | 4,625 | 4,550 | 4,570 | 1,300 |
| 2024/06/28 | 4,640 | 4,645 | 4,625 | 4,625 | 500 |
| 2024/06/27 | 4,680 | 4,695 | 4,680 | 4,695 | 200 |
| 2024/06/26 | 4,645 | 4,650 | 4,645 | 4,645 | 300 |
| 2024/06/25 | 4,620 | 4,630 | 4,620 | 4,630 | 200 |
| 2024/06/24 | 4,570 | 4,620 | 4,570 | 4,620 | 300 |
| 2024/06/20 | 4,565 | 4,570 | 4,565 | 4,570 | 200 |
| 2024/06/19 | 4,635 | 4,635 | 4,635 | 4,635 | 100 |
| 2024/06/17 | 4,635 | 4,635 | 4,635 | 4,635 | 200 |
| 2024/06/13 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2024/06/12 | 4,630 | 4,675 | 4,605 | 4,630 | 500 |
| 2024/06/11 | 4,680 | 4,680 | 4,580 | 4,605 | 1,000 |
| 2024/06/10 | 4,580 | 4,650 | 4,580 | 4,650 | 800 |
| 2024/06/07 | 4,520 | 4,600 | 4,520 | 4,600 | 600 |
| 2024/06/06 | 4,470 | 4,535 | 4,470 | 4,535 | 200 |
| 2024/06/05 | 4,550 | 4,550 | 4,535 | 4,535 | 600 |
| 2024/06/04 | 4,510 | 4,545 | 4,420 | 4,545 | 1,600 |
| 2024/06/03 | 4,585 | 4,585 | 4,570 | 4,570 | 600 |
| 2024/05/31 | 4,585 | 4,585 | 4,585 | 4,585 | 300 |
| 2024/05/30 | 4,580 | 4,650 | 4,500 | 4,575 | 1,800 |
| 2024/05/29 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2024/05/28 | 4,660 | 4,660 | 4,600 | 4,620 | 1,800 |
| 2024/05/27 | 4,735 | 4,735 | 4,730 | 4,730 | 500 |
| 2024/05/24 | 4,745 | 4,750 | 4,740 | 4,740 | 500 |
| 2024/05/22 | 4,710 | 4,775 | 4,710 | 4,770 | 300 |
| 2024/05/21 | 4,755 | 4,780 | 4,755 | 4,780 | 400 |
| 2024/05/20 | 4,710 | 4,775 | 4,710 | 4,775 | 1,500 |
| 2024/05/17 | 4,790 | 4,840 | 4,750 | 4,780 | 500 |
| 2024/05/16 | 4,865 | 4,865 | 4,865 | 4,865 | 100 |
| 2024/05/15 | 4,865 | 4,865 | 4,865 | 4,865 | 100 |
| 2024/05/14 | 4,880 | 4,885 | 4,865 | 4,865 | 400 |
| 2024/05/13 | 4,755 | 4,890 | 4,755 | 4,890 | 1,100 |
| 2024/05/10 | 4,880 | 4,880 | 4,880 | 4,880 | 100 |
| 2024/05/08 | 4,840 | 4,880 | 4,840 | 4,880 | 300 |
| 2024/05/07 | 4,875 | 4,875 | 4,820 | 4,820 | 700 |
| 2024/05/02 | 4,870 | 4,890 | 4,870 | 4,890 | 300 |
| 2024/05/01 | 4,685 | 4,800 | 4,685 | 4,800 | 500 |
| 2024/04/30 | 4,865 | 4,925 | 4,615 | 4,615 | 2,000 |
| 2024/04/26 | 4,935 | 4,935 | 4,935 | 4,935 | 100 |
| 2024/04/18 | 4,935 | 4,935 | 4,935 | 4,935 | 400 |
| 2024/04/16 | 4,935 | 4,935 | 4,935 | 4,935 | 300 |
| 2024/04/15 | 4,935 | 4,935 | 4,935 | 4,935 | 100 |
| 2024/04/12 | 4,935 | 4,935 | 4,935 | 4,935 | 200 |
| 2024/04/11 | 4,905 | 4,905 | 4,905 | 4,905 | 100 |
| 2024/04/10 | 4,990 | 5,000 | 4,990 | 5,000 | 400 |
| 2024/04/09 | 4,925 | 4,990 | 4,920 | 4,990 | 900 |
| 2024/04/08 | 4,780 | 4,990 | 4,780 | 4,920 | 1,500 |
| 2024/04/04 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2024/04/03 | 4,580 | 4,585 | 4,510 | 4,575 | 1,000 |
| 2024/04/02 | 4,710 | 4,710 | 4,585 | 4,585 | 400 |
| 2024/04/01 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2024/03/29 | 4,700 | 4,785 | 4,700 | 4,735 | 900 |
| 2024/03/28 | 4,560 | 4,560 | 4,560 | 4,560 | 100 |
| 2024/03/27 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2024/03/26 | 4,465 | 4,495 | 4,465 | 4,495 | 200 |
| 2024/03/25 | 4,465 | 4,470 | 4,465 | 4,470 | 700 |
| 2024/03/21 | 4,400 | 4,430 | 4,385 | 4,385 | 1,100 |
| 2024/03/19 | 4,370 | 4,375 | 4,355 | 4,365 | 600 |
| 2024/03/18 | 4,325 | 4,355 | 4,325 | 4,355 | 400 |
| 2024/03/15 | 4,310 | 4,310 | 4,310 | 4,310 | 100 |
| 2024/03/14 | 4,330 | 4,345 | 4,330 | 4,345 | 300 |
| 2024/03/12 | 4,410 | 4,410 | 4,360 | 4,400 | 500 |
| 2024/03/11 | 4,370 | 4,390 | 4,300 | 4,380 | 1,200 |
| 2024/03/08 | 4,335 | 4,335 | 4,300 | 4,300 | 600 |
| 2024/03/07 | 4,295 | 4,335 | 4,295 | 4,335 | 200 |
| 2024/03/06 | 4,275 | 4,275 | 4,270 | 4,275 | 300 |
| 2024/03/05 | 4,380 | 4,380 | 4,270 | 4,270 | 600 |
| 2024/03/04 | 4,380 | 4,380 | 4,380 | 4,380 | 200 |
| 2024/03/01 | 4,315 | 4,335 | 4,310 | 4,335 | 600 |
| 2024/02/29 | 4,265 | 4,310 | 4,265 | 4,310 | 400 |
| 2024/02/27 | 4,265 | 4,265 | 4,205 | 4,265 | 1,700 |
| 2024/02/26 | 4,290 | 4,290 | 4,265 | 4,265 | 400 |
| 2024/02/22 | 4,300 | 4,375 | 4,265 | 4,265 | 800 |
| 2024/02/21 | 4,205 | 4,265 | 4,190 | 4,265 | 2,300 |
| 2024/02/19 | 4,275 | 4,275 | 4,275 | 4,275 | 100 |
| 2024/02/16 | 4,250 | 4,275 | 4,250 | 4,275 | 900 |
| 2024/02/15 | 4,275 | 4,275 | 4,270 | 4,270 | 200 |
| 2024/02/13 | 4,400 | 4,400 | 4,330 | 4,340 | 900 |
| 2024/02/09 | 4,420 | 4,425 | 4,420 | 4,425 | 300 |
| 2024/02/07 | 4,415 | 4,415 | 4,400 | 4,410 | 600 |
| 2024/02/05 | 4,410 | 4,445 | 4,410 | 4,410 | 300 |
| 2024/02/02 | 4,415 | 4,420 | 4,415 | 4,420 | 200 |
| 2024/02/01 | 4,390 | 4,420 | 4,390 | 4,420 | 400 |
| 2024/01/31 | 4,380 | 4,380 | 4,380 | 4,380 | 200 |
| 2024/01/29 | 4,380 | 4,380 | 4,380 | 4,380 | 100 |
| 2024/01/26 | 4,300 | 4,310 | 4,300 | 4,310 | 300 |
| 2024/01/25 | 4,225 | 4,285 | 4,225 | 4,280 | 900 |
| 2024/01/24 | 4,260 | 4,260 | 4,260 | 4,260 | 100 |
| 2024/01/23 | 4,225 | 4,260 | 4,225 | 4,260 | 600 |
| 2024/01/22 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2024/01/19 | 4,200 | 4,200 | 4,200 | 4,200 | 300 |
| 2024/01/18 | 4,200 | 4,205 | 4,200 | 4,200 | 1,000 |
| 2024/01/17 | 4,260 | 4,260 | 4,250 | 4,250 | 400 |
| 2024/01/16 | 4,280 | 4,280 | 4,260 | 4,260 | 300 |
| 2024/01/11 | 4,255 | 4,255 | 4,255 | 4,255 | 200 |
| 2024/01/10 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2024/01/09 | 4,300 | 4,300 | 4,230 | 4,300 | 400 |
| 2024/01/05 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2024/01/04 | 4,280 | 4,300 | 4,280 | 4,300 | 700 |
| 2023/12/29 | 4,210 | 4,275 | 4,210 | 4,275 | 300 |
| 2023/12/27 | 4,220 | 4,220 | 4,200 | 4,200 | 3,100 |
| 2023/12/22 | 4,210 | 4,250 | 4,210 | 4,250 | 600 |
| 2023/12/20 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2023/12/18 | 4,190 | 4,190 | 4,190 | 4,190 | 300 |
| 2023/12/15 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2023/12/14 | 4,190 | 4,190 | 4,190 | 4,190 | 200 |
| 2023/12/13 | 4,200 | 4,250 | 4,200 | 4,200 | 1,500 |
| 2023/12/12 | 4,235 | 4,235 | 4,230 | 4,230 | 200 |
| 2023/12/08 | 4,250 | 4,255 | 4,195 | 4,195 | 1,100 |
| 2023/12/07 | 4,290 | 4,290 | 4,290 | 4,290 | 100 |
| 2023/12/06 | 4,245 | 4,245 | 4,245 | 4,245 | 100 |
| 2023/12/05 | 4,245 | 4,245 | 4,245 | 4,245 | 100 |
| 2023/12/04 | 4,270 | 4,270 | 4,245 | 4,245 | 300 |
| 2023/12/01 | 4,280 | 4,280 | 4,270 | 4,270 | 200 |
| 2023/11/29 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2023/11/28 | 4,250 | 4,260 | 4,250 | 4,260 | 200 |
| 2023/11/24 | 4,270 | 4,270 | 4,270 | 4,270 | 100 |
| 2023/11/22 | 4,275 | 4,285 | 4,230 | 4,230 | 500 |
| 2023/11/21 | 4,250 | 4,260 | 4,225 | 4,260 | 300 |
| 2023/11/20 | 4,325 | 4,325 | 4,255 | 4,255 | 200 |
| 2023/11/17 | 4,320 | 4,320 | 4,320 | 4,320 | 200 |
| 2023/11/16 | 4,290 | 4,320 | 4,290 | 4,320 | 200 |
| 2023/11/15 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2023/11/14 | 4,345 | 4,345 | 4,190 | 4,200 | 1,600 |
| 2023/11/13 | 4,440 | 4,440 | 4,400 | 4,400 | 500 |
| 2023/11/10 | 4,385 | 4,440 | 4,385 | 4,440 | 400 |
| 2023/11/09 | 4,440 | 4,480 | 4,440 | 4,480 | 200 |
| 2023/11/08 | 4,290 | 4,390 | 4,290 | 4,390 | 300 |
| 2023/11/07 | 4,340 | 4,400 | 4,230 | 4,290 | 2,500 |
| 2023/11/06 | 4,220 | 4,340 | 4,190 | 4,340 | 2,300 |
| 2023/11/02 | 4,235 | 4,235 | 4,180 | 4,180 | 300 |
| 2023/11/01 | 4,250 | 4,250 | 4,190 | 4,210 | 1,800 |
| 2023/10/31 | 4,280 | 4,280 | 4,200 | 4,200 | 600 |
| 2023/10/30 | 4,205 | 4,205 | 4,200 | 4,200 | 300 |
| 2023/10/27 | 4,205 | 4,205 | 4,205 | 4,205 | 200 |
| 2023/10/25 | 4,205 | 4,205 | 4,205 | 4,205 | 100 |
| 2023/10/23 | 4,200 | 4,200 | 4,195 | 4,195 | 200 |
| 2023/10/20 | 4,175 | 4,200 | 4,175 | 4,200 | 500 |
| 2023/10/19 | 4,205 | 4,205 | 4,205 | 4,205 | 300 |
| 2023/10/16 | 4,220 | 4,235 | 4,205 | 4,205 | 1,000 |
| 2023/10/13 | 4,250 | 4,265 | 4,220 | 4,265 | 500 |
| 2023/10/12 | 4,280 | 4,340 | 4,270 | 4,310 | 1,600 |
| 2023/10/11 | 4,235 | 4,235 | 4,235 | 4,235 | 2,200 |
| 2023/10/10 | 4,235 | 4,235 | 4,200 | 4,235 | 2,100 |
| 2023/10/06 | 4,200 | 4,200 | 4,200 | 4,200 | 400 |
| 2023/10/05 | 4,315 | 4,315 | 4,295 | 4,295 | 200 |
| 2023/10/04 | 4,195 | 4,245 | 4,195 | 4,245 | 200 |
| 2023/10/03 | 4,230 | 4,230 | 4,200 | 4,210 | 500 |
| 2023/10/02 | 4,235 | 4,235 | 4,230 | 4,230 | 300 |
| 2023/09/29 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2023/09/28 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2023/09/27 | 4,200 | 4,260 | 4,200 | 4,220 | 800 |
| 2023/09/25 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2023/09/22 | 4,180 | 4,220 | 4,175 | 4,175 | 500 |
| 2023/09/20 | 4,200 | 4,240 | 4,195 | 4,240 | 800 |
| 2023/09/19 | 4,100 | 4,200 | 4,100 | 4,180 | 1,200 |
| 2023/09/15 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2023/09/12 | 4,100 | 4,105 | 4,060 | 4,060 | 600 |
| 2023/09/11 | 4,105 | 4,105 | 4,100 | 4,100 | 200 |
| 2023/09/08 | 4,105 | 4,105 | 4,105 | 4,105 | 100 |
| 2023/09/06 | 4,085 | 4,085 | 4,085 | 4,085 | 200 |
| 2023/09/05 | 4,040 | 4,050 | 4,035 | 4,050 | 300 |
| 2023/09/04 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2023/08/29 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2023/08/28 | 3,950 | 3,950 | 3,950 | 3,950 | 300 |
| 2023/08/24 | 3,965 | 3,965 | 3,965 | 3,965 | 200 |
| 2023/08/23 | 3,975 | 4,000 | 3,925 | 3,925 | 700 |
| 2023/08/22 | 3,925 | 3,925 | 3,920 | 3,920 | 1,200 |
| 2023/08/21 | 3,930 | 3,950 | 3,920 | 3,925 | 1,100 |
| 2023/08/18 | 3,910 | 4,015 | 3,910 | 4,000 | 600 |
| 2023/08/17 | 3,935 | 3,935 | 3,910 | 3,910 | 200 |
| 2023/08/16 | 3,915 | 3,950 | 3,915 | 3,950 | 300 |
| 2023/08/15 | 3,950 | 3,950 | 3,910 | 3,910 | 700 |
| 2023/08/14 | 3,960 | 3,960 | 3,850 | 3,940 | 2,100 |
| 2023/08/10 | 4,100 | 4,140 | 4,100 | 4,115 | 600 |
| 2023/08/09 | 4,050 | 4,050 | 4,030 | 4,030 | 200 |
| 2023/08/08 | 4,030 | 4,030 | 4,000 | 4,000 | 600 |
| 2023/08/07 | 4,025 | 4,025 | 4,025 | 4,025 | 100 |
| 2023/08/03 | 4,075 | 4,075 | 3,990 | 3,990 | 700 |
| 2023/08/02 | 4,030 | 4,035 | 4,030 | 4,035 | 300 |
| 2023/08/01 | 3,980 | 4,035 | 3,980 | 4,035 | 300 |
| 2023/07/31 | 3,970 | 4,030 | 3,970 | 3,975 | 2,500 |
| 2023/07/28 | 4,050 | 4,050 | 3,950 | 3,965 | 2,400 |
| 2023/07/27 | 4,090 | 4,090 | 4,090 | 4,090 | 200 |
| 2023/07/26 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |