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 |
|---|---|---|---|---|---|
| 2025/06/12 | 5,580 | 5,580 | 5,580 | 5,580 | 100 |
| 2025/06/04 | 5,520 | 5,580 | 5,510 | 5,580 | 800 |
| 2025/06/03 | 5,550 | 5,570 | 5,550 | 5,560 | 500 |
| 2025/06/02 | 5,500 | 5,650 | 5,500 | 5,650 | 800 |
| 2025/05/30 | 5,510 | 5,580 | 5,510 | 5,580 | 200 |
| 2025/05/29 | 5,540 | 5,540 | 5,510 | 5,510 | 200 |
| 2025/05/28 | 5,580 | 5,640 | 5,580 | 5,640 | 800 |
| 2025/05/27 | 5,680 | 5,690 | 5,620 | 5,650 | 1,400 |
| 2025/05/26 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |
| 2025/05/23 | 5,690 | 5,720 | 5,600 | 5,600 | 1,400 |
| 2025/05/22 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2025/05/21 | 5,590 | 5,690 | 5,500 | 5,640 | 2,100 |
| 2025/05/20 | 5,800 | 5,800 | 5,640 | 5,710 | 800 |
| 2025/05/19 | 5,490 | 5,700 | 5,470 | 5,700 | 1,400 |
| 2025/05/16 | 5,390 | 5,490 | 5,390 | 5,470 | 1,200 |
| 2025/05/15 | 5,260 | 5,390 | 5,260 | 5,390 | 500 |
| 2025/05/14 | 5,260 | 5,570 | 5,230 | 5,270 | 6,500 |
| 2025/05/13 | 5,850 | 5,860 | 5,820 | 5,860 | 600 |
| 2025/05/12 | 5,810 | 5,810 | 5,810 | 5,810 | 100 |
| 2025/05/09 | 5,820 | 5,850 | 5,820 | 5,850 | 1,300 |
| 2025/05/08 | 5,890 | 5,920 | 5,890 | 5,920 | 500 |
| 2025/05/02 | 5,850 | 5,900 | 5,800 | 5,900 | 800 |
| 2025/05/01 | 5,880 | 5,900 | 5,800 | 5,850 | 1,200 |
| 2025/04/30 | 5,880 | 5,880 | 5,880 | 5,880 | 100 |
| 2025/04/28 | 6,000 | 6,150 | 5,930 | 5,930 | 4,500 |
| 2025/04/25 | 6,060 | 6,250 | 6,000 | 6,000 | 3,200 |
| 2025/04/23 | 5,910 | 6,000 | 5,810 | 6,000 | 800 |
| 2025/04/22 | 5,790 | 6,030 | 5,790 | 5,910 | 1,700 |
| 2025/04/21 | 5,660 | 5,790 | 5,660 | 5,790 | 1,700 |
| 2025/04/18 | 5,690 | 5,690 | 5,590 | 5,680 | 1,200 |
| 2025/04/17 | 5,700 | 5,700 | 5,600 | 5,700 | 900 |
| 2025/04/16 | 5,700 | 5,700 | 5,700 | 5,700 | 400 |
| 2025/04/15 | 5,720 | 5,720 | 5,720 | 5,720 | 200 |
| 2025/04/14 | 5,720 | 5,720 | 5,720 | 5,720 | 200 |
| 2025/04/10 | 5,640 | 5,740 | 5,640 | 5,730 | 800 |
| 2025/04/09 | 5,570 | 5,570 | 5,570 | 5,570 | 300 |
| 2025/04/08 | 5,580 | 5,720 | 5,490 | 5,660 | 2,900 |
| 2025/04/07 | 5,270 | 5,590 | 5,270 | 5,570 | 4,500 |
| 2025/04/03 | 5,640 | 5,670 | 5,570 | 5,570 | 2,500 |
| 2025/04/02 | 5,850 | 5,980 | 5,850 | 5,940 | 500 |
| 2025/03/31 | 5,670 | 5,970 | 5,670 | 5,950 | 1,700 |
| 2025/03/28 | 5,780 | 5,880 | 5,670 | 5,770 | 800 |
| 2025/03/27 | 5,770 | 5,890 | 5,750 | 5,800 | 4,600 |
| 2025/03/26 | 5,870 | 5,970 | 5,870 | 5,970 | 400 |
| 2025/03/25 | 5,920 | 6,000 | 5,880 | 5,880 | 1,500 |
| 2025/03/24 | 6,040 | 6,050 | 6,020 | 6,020 | 600 |
| 2025/03/21 | 6,000 | 6,090 | 6,000 | 6,080 | 1,000 |
| 2025/03/19 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2025/03/18 | 6,030 | 6,090 | 6,030 | 6,090 | 900 |
| 2025/03/17 | 6,090 | 6,100 | 6,020 | 6,100 | 1,400 |
| 2025/03/14 | 5,980 | 6,090 | 5,970 | 6,090 | 700 |
| 2025/03/13 | 5,980 | 5,980 | 5,980 | 5,980 | 100 |
| 2025/03/12 | 5,940 | 5,980 | 5,930 | 5,980 | 800 |
| 2025/03/11 | 5,940 | 5,960 | 5,930 | 5,940 | 2,000 |
| 2025/03/10 | 5,960 | 5,960 | 5,930 | 5,940 | 500 |
| 2025/03/07 | 5,930 | 5,930 | 5,930 | 5,930 | 100 |
| 2025/03/06 | 5,930 | 5,930 | 5,930 | 5,930 | 100 |
| 2025/03/05 | 5,970 | 5,970 | 5,970 | 5,970 | 100 |
| 2025/03/04 | 5,940 | 5,980 | 5,930 | 5,930 | 2,200 |
| 2025/03/03 | 5,920 | 6,000 | 5,920 | 5,980 | 2,400 |
| 2025/02/28 | 5,790 | 5,880 | 5,780 | 5,780 | 500 |
| 2025/02/27 | 5,780 | 5,890 | 5,750 | 5,890 | 400 |
| 2025/02/26 | 5,780 | 5,780 | 5,780 | 5,780 | 100 |
| 2025/02/25 | 5,930 | 5,930 | 5,680 | 5,680 | 1,000 |
| 2025/02/21 | 5,940 | 5,940 | 5,930 | 5,930 | 600 |
| 2025/02/20 | 5,970 | 5,970 | 5,930 | 5,930 | 200 |
| 2025/02/18 | 6,050 | 6,070 | 6,050 | 6,070 | 200 |
| 2025/02/17 | 5,980 | 6,050 | 5,970 | 6,050 | 2,200 |
| 2025/02/14 | 5,640 | 6,000 | 5,640 | 5,970 | 1,700 |
| 2025/02/13 | 5,810 | 5,810 | 5,580 | 5,610 | 900 |
| 2025/02/12 | 5,450 | 5,510 | 5,450 | 5,510 | 500 |
| 2025/02/10 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
| 2025/02/07 | 5,350 | 5,430 | 5,350 | 5,350 | 1,100 |
| 2025/02/06 | 5,340 | 5,340 | 5,340 | 5,340 | 500 |
| 2025/02/05 | 5,260 | 5,330 | 5,260 | 5,330 | 400 |
| 2025/02/04 | 5,280 | 5,280 | 5,260 | 5,260 | 200 |
| 2025/02/03 | 5,280 | 5,280 | 5,200 | 5,260 | 2,100 |
| 2025/01/31 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2025/01/30 | 5,170 | 5,180 | 5,170 | 5,180 | 900 |
| 2025/01/29 | 5,070 | 5,070 | 5,070 | 5,070 | 100 |
| 2025/01/28 | 5,070 | 5,070 | 5,070 | 5,070 | 100 |
| 2025/01/27 | 5,180 | 5,180 | 5,070 | 5,070 | 400 |
| 2025/01/20 | 5,070 | 5,070 | 5,070 | 5,070 | 200 |
| 2025/01/16 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2025/01/15 | 5,160 | 5,160 | 5,150 | 5,150 | 200 |
| 2025/01/14 | 5,200 | 5,200 | 5,200 | 5,200 | 600 |
| 2025/01/10 | 5,110 | 5,210 | 5,110 | 5,200 | 400 |
| 2025/01/09 | 5,220 | 5,220 | 5,210 | 5,210 | 700 |
| 2025/01/08 | 5,120 | 5,220 | 5,120 | 5,220 | 300 |
| 2025/01/06 | 5,130 | 5,180 | 5,120 | 5,120 | 600 |
| 2024/12/30 | 5,060 | 5,120 | 5,060 | 5,070 | 500 |
| 2024/12/27 | 4,920 | 4,920 | 4,920 | 4,920 | 200 |
| 2024/12/26 | 5,120 | 5,120 | 5,020 | 5,020 | 200 |
| 2024/12/24 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2024/12/23 | 5,060 | 5,130 | 5,060 | 5,120 | 2,400 |
| 2024/12/20 | 5,000 | 5,000 | 4,920 | 4,920 | 300 |
| 2024/12/18 | 4,930 | 5,100 | 4,930 | 5,100 | 1,100 |
| 2024/12/17 | 4,920 | 4,930 | 4,860 | 4,860 | 600 |
| 2024/12/13 | 5,020 | 5,020 | 5,020 | 5,020 | 100 |
| 2024/12/12 | 5,120 | 5,130 | 5,120 | 5,120 | 600 |
| 2024/12/11 | 4,955 | 5,030 | 4,910 | 5,030 | 1,200 |
| 2024/12/10 | 5,100 | 5,100 | 5,000 | 5,000 | 200 |
| 2024/12/09 | 5,120 | 5,120 | 5,120 | 5,120 | 600 |
| 2024/12/06 | 5,160 | 5,160 | 5,120 | 5,120 | 300 |
| 2024/12/05 | 5,110 | 5,160 | 5,100 | 5,160 | 600 |
| 2024/12/04 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2024/12/03 | 4,985 | 5,190 | 4,985 | 5,110 | 3,500 |
| 2024/12/02 | 4,890 | 4,890 | 4,890 | 4,890 | 1,200 |
| 2024/11/29 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2024/11/28 | 4,895 | 4,895 | 4,890 | 4,890 | 500 |
| 2024/11/27 | 4,955 | 5,000 | 4,945 | 4,965 | 2,200 |
| 2024/11/26 | 4,875 | 5,430 | 4,875 | 4,955 | 7,000 |
| 2024/11/25 | 4,725 | 4,725 | 4,725 | 4,725 | 200 |
| 2024/11/21 | 4,815 | 4,815 | 4,780 | 4,795 | 500 |
| 2024/11/20 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2024/11/19 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2024/11/18 | 4,865 | 4,935 | 4,850 | 4,905 | 3,200 |
| 2024/11/15 | 4,655 | 4,745 | 4,655 | 4,745 | 400 |
| 2024/11/14 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2024/11/13 | 4,595 | 4,650 | 4,595 | 4,650 | 500 |
| 2024/11/12 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
| 2024/11/11 | 4,525 | 4,525 | 4,525 | 4,525 | 300 |
| 2024/11/08 | 4,545 | 4,545 | 4,545 | 4,545 | 400 |
| 2024/11/07 | 4,590 | 4,590 | 4,590 | 4,590 | 900 |
| 2024/11/06 | 4,590 | 4,595 | 4,590 | 4,595 | 300 |
| 2024/11/05 | 4,550 | 4,550 | 4,550 | 4,550 | 200 |
| 2024/10/31 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2024/10/30 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2024/10/28 | 4,590 | 4,590 | 4,590 | 4,590 | 500 |
| 2024/10/25 | 4,525 | 4,530 | 4,525 | 4,530 | 700 |
| 2024/10/24 | 4,525 | 4,530 | 4,525 | 4,530 | 200 |
| 2024/10/23 | 4,600 | 4,600 | 4,540 | 4,540 | 500 |
| 2024/10/21 | 4,600 | 4,600 | 4,505 | 4,565 | 800 |
| 2024/10/18 | 4,685 | 4,685 | 4,640 | 4,665 | 400 |
| 2024/10/17 | 4,615 | 4,685 | 4,615 | 4,685 | 300 |
| 2024/10/16 | 4,685 | 4,685 | 4,685 | 4,685 | 300 |
| 2024/10/10 | 4,675 | 4,700 | 4,675 | 4,700 | 200 |
| 2024/10/02 | 4,685 | 4,685 | 4,685 | 4,685 | 100 |
| 2024/10/01 | 4,820 | 4,820 | 4,755 | 4,755 | 200 |
| 2024/09/30 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2024/09/27 | 4,815 | 4,830 | 4,800 | 4,830 | 500 |
| 2024/09/26 | 4,865 | 4,865 | 4,865 | 4,865 | 100 |
| 2024/09/25 | 4,760 | 4,950 | 4,760 | 4,880 | 1,000 |
| 2024/09/24 | 4,775 | 5,160 | 4,770 | 4,830 | 1,200 |
| 2024/09/20 | 4,700 | 4,775 | 4,690 | 4,775 | 1,700 |
| 2024/09/19 | 4,760 | 4,760 | 4,760 | 4,760 | 100 |
| 2024/09/18 | 4,695 | 4,695 | 4,645 | 4,690 | 1,200 |
| 2024/09/17 | 4,670 | 4,705 | 4,665 | 4,705 | 300 |
| 2024/09/10 | 4,620 | 4,620 | 4,620 | 4,620 | 200 |
| 2024/09/09 | 4,625 | 4,635 | 4,625 | 4,635 | 200 |
| 2024/09/06 | 4,905 | 5,100 | 4,895 | 4,905 | 5,300 |
| 2024/09/05 | 4,830 | 4,850 | 4,820 | 4,820 | 700 |
| 2024/09/04 | 4,645 | 4,830 | 4,610 | 4,830 | 500 |
| 2024/09/03 | 4,610 | 4,715 | 4,610 | 4,715 | 600 |
| 2024/09/02 | 4,605 | 4,605 | 4,605 | 4,605 | 200 |
| 2024/08/30 | 4,710 | 4,710 | 4,595 | 4,595 | 300 |
| 2024/08/29 | 4,715 | 4,715 | 4,710 | 4,710 | 200 |
| 2024/08/28 | 4,725 | 4,725 | 4,725 | 4,725 | 100 |
| 2024/08/27 | 4,725 | 4,725 | 4,725 | 4,725 | 200 |
| 2024/08/26 | 4,645 | 4,810 | 4,645 | 4,725 | 2,200 |
| 2024/08/23 | 4,645 | 4,645 | 4,645 | 4,645 | 100 |
| 2024/08/22 | 4,595 | 4,655 | 4,590 | 4,655 | 1,200 |
| 2024/08/21 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2024/08/20 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2024/08/19 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2024/08/16 | 4,505 | 4,570 | 4,500 | 4,570 | 700 |
| 2024/08/15 | 4,520 | 4,520 | 4,520 | 4,520 | 300 |
| 2024/08/14 | 4,485 | 4,525 | 4,485 | 4,525 | 500 |
| 2024/08/13 | 4,505 | 4,560 | 4,440 | 4,510 | 1,000 |
| 2024/08/09 | 4,300 | 4,635 | 4,300 | 4,635 | 3,500 |
| 2024/08/08 | 4,280 | 4,310 | 4,270 | 4,295 | 1,300 |
| 2024/08/07 | 4,325 | 4,325 | 4,315 | 4,315 | 300 |
| 2024/08/06 | 4,270 | 4,340 | 4,270 | 4,325 | 1,300 |
| 2024/08/05 | 4,500 | 4,585 | 4,265 | 4,265 | 5,600 |
| 2024/08/02 | 4,510 | 4,635 | 4,510 | 4,560 | 1,700 |
| 2024/08/01 | 4,640 | 4,640 | 4,570 | 4,570 | 200 |
| 2024/07/31 | 4,635 | 4,640 | 4,635 | 4,640 | 200 |
| 2024/07/30 | 4,635 | 4,635 | 4,635 | 4,635 | 200 |
| 2024/07/29 | 4,610 | 4,620 | 4,610 | 4,620 | 300 |
| 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 |