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

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
1992/12/30 762 762 753 762 5,000
1992/12/29 752 752 752 752 1,000
1992/12/28 751 751 751 751 1,000
1992/12/24 751 751 751 751 1,000
1992/12/22 780 780 775 775 2,000
1992/12/21 780 780 780 780 2,000
1992/12/18 751 751 751 751 1,000
1992/12/16 769 769 750 750 4,000
1992/12/15 780 780 775 779 10,000
1992/12/14 770 770 770 770 10,000
1992/12/10 740 740 740 740 13,000
1992/12/09 737 737 737 737 5,000
1992/12/08 730 730 730 730 1,000
1992/12/07 730 730 730 730 1,000
1992/12/04 730 730 730 730 2,000
1992/12/03 730 730 730 730 1,000
1992/12/01 730 740 730 735 3,000
1992/11/30 720 720 720 720 1,000
1992/11/27 725 725 720 725 8,000
1992/11/26 706 720 706 720 19,000
1992/11/24 701 705 700 701 21,000
1992/11/20 685 691 685 691 8,000
1992/11/19 686 686 680 680 8,000
1992/11/18 670 670 660 665 3,000
1992/11/12 699 699 699 699 1,000
1992/11/10 719 719 719 719 1,000
1992/11/02 780 780 780 780 1,000
1992/10/30 780 780 780 780 2,000
1992/10/28 780 780 780 780 7,000
1992/10/26 740 750 740 750 10,000
1992/10/22 750 750 750 750 2,000
1992/10/14 760 760 751 751 3,000
1992/10/01 780 780 765 765 2,000
1992/09/30 780 780 780 780 2,000
1992/09/29 780 780 780 780 2,000
1992/09/28 785 785 780 780 3,000
1992/09/22 720 720 715 715 2,000
1992/09/21 720 720 720 720 1,000
1992/09/16 710 730 710 726 6,000
1992/09/14 710 720 710 720 7,000
1992/09/11 760 760 750 750 5,000
1992/09/10 750 785 750 785 13,000
1992/09/09 790 795 785 790 10,000
1992/09/08 800 800 800 800 3,000
1992/09/07 800 800 800 800 1,000
1992/09/04 780 809 780 809 3,000
1992/09/02 780 780 770 770 4,000
1992/09/01 801 820 800 820 8,000
1992/08/31 778 778 778 778 3,000
1992/08/28 748 750 740 748 17,000
1992/08/27 720 730 715 730 13,000
1992/08/26 730 730 730 730 2,000
1992/08/25 730 730 729 729 6,000
1992/08/24 730 730 730 730 3,000
1992/08/21 680 680 680 680 15,000
1992/08/20 671 671 671 671 1,000
1992/08/19 670 670 670 670 1,000
1992/08/18 670 670 670 670 1,000
1992/08/17 689 689 674 674 4,000
1992/08/14 719 719 719 719 1,000
1992/08/12 789 789 789 789 1,000
1992/08/11 810 810 790 790 5,000
1992/08/10 805 805 800 800 4,000
1992/08/07 815 815 805 805 4,000
1992/08/06 815 815 812 815 4,000
1992/08/05 805 810 805 810 3,000
1992/07/29 816 816 800 800 12,000
1992/07/28 809 809 809 809 3,000
1992/07/27 825 825 824 824 2,000
1992/07/24 850 850 850 850 2,000
1992/07/23 850 850 845 850 5,000
1992/07/20 860 860 860 860 1,000
1992/07/17 860 860 860 860 1,000
1992/07/16 860 860 860 860 1,000
1992/07/14 850 850 850 850 2,000
1992/07/13 860 860 848 848 8,000
1992/07/09 848 848 848 848 8,000
1992/07/08 860 860 860 860 1,000
1992/07/06 865 865 865 865 3,000
1992/07/03 870 870 865 865 17,000
1992/07/02 870 870 870 870 3,000
1992/07/01 870 870 870 870 1,000
1992/06/29 860 860 860 860 2,000
1992/06/26 900 900 900 900 6,000
1992/06/25 900 900 900 900 11,000
1992/06/23 860 860 860 860 1,000
1992/06/22 899 899 890 890 7,000
1992/06/19 900 900 900 900 5,000
1992/06/18 900 900 890 899 4,000
1992/06/17 890 900 890 892 10,000
1992/06/12 900 900 900 900 1,000
1992/06/11 910 910 900 900 7,000
1992/06/10 910 910 910 910 1,000
1992/06/09 924 925 920 920 11,000
1992/06/08 925 925 925 925 2,000
1992/06/05 900 900 900 900 1,000
1992/06/04 900 901 895 895 10,000
1992/06/03 890 890 890 890 4,000
1992/06/02 910 910 910 910 5,000
1992/06/01 935 935 935 935 2,000
1992/05/29 930 935 926 935 13,000
1992/05/28 950 950 920 920 27,000
1992/05/27 970 980 960 980 8,000
1992/05/26 980 980 980 980 1,000
1992/05/25 990 990 990 990 1,000
1992/05/22 1,000 1,000 990 990 2,000
1992/05/21 1,010 1,010 1,010 1,010 1,000
1992/05/20 990 1,010 990 1,010 4,000
1992/05/19 1,010 1,010 1,000 1,000 12,000
1992/05/18 970 970 958 970 8,000
1992/05/15 1,010 1,010 980 980 25,000
1992/05/14 1,000 1,040 999 1,030 16,000
1992/05/13 956 956 950 956 14,000
1992/05/08 873 873 873 873 1,000
1992/05/07 870 872 870 870 13,000
1992/05/01 860 860 860 860 2,000
1992/04/28 870 870 870 870 2,000
1992/04/27 865 880 865 870 7,000
1992/04/24 861 870 861 870 4,000
1992/04/22 860 860 850 850 2,000
1992/04/21 860 860 860 860 4,000
1992/04/17 879 880 860 860 9,000
1992/04/16 855 880 855 871 14,000
1992/04/15 850 860 850 851 8,000
1992/04/14 845 849 840 849 5,000
1992/04/13 830 840 830 840 12,000
1992/04/10 820 829 820 825 4,000
1992/04/08 869 870 869 870 3,000
1992/04/07 884 884 884 884 1,000
1992/04/06 884 889 881 884 53,000
1992/04/03 879 879 879 879 1,000
1992/04/02 899 900 890 890 3,000
1992/04/01 910 910 900 900 8,000
1992/03/31 901 905 900 905 3,000
1992/03/30 909 910 900 900 3,000
1992/03/27 930 930 930 930 3,000
1992/03/26 936 939 935 939 6,000
1992/03/25 937 937 935 935 6,000
1992/03/24 940 940 930 930 15,000
1992/03/23 935 955 935 940 10,000
1992/03/19 950 950 931 931 9,000
1992/03/18 1,000 1,000 960 960 4,000
1992/03/17 1,000 1,000 1,000 1,000 2,000
1992/03/16 1,070 1,070 1,070 1,070 1,000
1992/03/13 1,120 1,120 1,100 1,110 4,000
1992/03/11 1,170 1,170 1,170 1,170 1,000
1992/03/10 1,200 1,200 1,200 1,200 9,000
1992/03/09 1,230 1,230 1,200 1,200 3,000
1992/03/06 1,230 1,250 1,230 1,240 4,000
1992/03/05 1,250 1,250 1,250 1,250 8,000
1992/03/03 1,290 1,290 1,290 1,290 6,000
1992/03/02 1,290 1,290 1,280 1,280 10,000
1992/02/28 1,280 1,280 1,270 1,280 16,000
1992/02/27 1,280 1,280 1,280 1,280 17,000
1992/02/24 1,330 1,330 1,330 1,330 1,000
1992/02/21 1,340 1,340 1,320 1,330 25,000
1992/02/17 1,310 1,340 1,310 1,340 11,000
1992/02/14 1,340 1,340 1,330 1,330 2,000
1992/02/12 1,350 1,350 1,350 1,350 15,000
1992/02/10 1,350 1,360 1,350 1,360 2,000
1992/02/07 1,380 1,380 1,360 1,360 9,000
1992/02/06 1,360 1,360 1,360 1,360 3,000
1992/02/05 1,340 1,340 1,340 1,340 3,000
1992/02/04 1,360 1,360 1,340 1,340 19,000
1992/02/03 1,340 1,340 1,340 1,340 21,000
1992/01/31 1,340 1,340 1,340 1,340 14,000
1992/01/30 1,340 1,340 1,340 1,340 5,000
1992/01/29 1,340 1,340 1,340 1,340 19,000
1992/01/28 1,340 1,340 1,340 1,340 1,000
1992/01/27 1,340 1,340 1,340 1,340 5,000
1992/01/23 1,350 1,400 1,350 1,350 7,000
1992/01/22 1,350 1,350 1,350 1,350 4,000
1992/01/21 1,350 1,350 1,350 1,350 6,000
1992/01/20 1,350 1,350 1,350 1,350 18,000
1992/01/17 1,350 1,400 1,350 1,400 14,000
1992/01/16 1,350 1,350 1,350 1,350 7,000
1992/01/14 1,350 1,350 1,350 1,350 4,000
1992/01/13 1,350 1,350 1,350 1,350 21,000
1992/01/10 1,350 1,350 1,350 1,350 3,000
1992/01/09 1,400 1,400 1,400 1,400 1,000
1992/01/08 1,400 1,400 1,400 1,400 2,000
1992/01/07 1,380 1,400 1,380 1,400 2,000
1992/01/06 1,430 1,430 1,430 1,430 1,000

このページの先頭へ