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
1994/12/30 895 895 895 895 1,000
1994/12/29 895 895 895 895 1,000
1994/12/28 895 895 895 895 5,000
1994/12/27 880 895 880 895 25,000
1994/12/26 880 880 880 880 2,000
1994/12/21 890 895 870 895 5,000
1994/12/20 900 900 890 890 3,000
1994/12/19 900 900 900 900 4,000
1994/12/14 900 900 900 900 1,000
1994/12/09 900 900 900 900 5,000
1994/12/08 900 900 900 900 1,000
1994/12/07 910 910 901 901 3,000
1994/12/06 920 920 920 920 2,000
1994/12/02 920 920 920 920 1,000
1994/11/25 920 920 920 920 1,000
1994/11/21 950 950 950 950 3,000
1994/11/18 965 965 965 965 1,000
1994/11/07 970 970 965 965 4,000
1994/10/31 980 980 980 980 1,000
1994/10/28 980 980 980 980 2,000
1994/10/25 1,010 1,010 990 990 4,000
1994/10/24 1,010 1,010 1,010 1,010 2,000
1994/10/19 1,040 1,040 1,040 1,040 1,000
1994/10/18 1,040 1,040 1,040 1,040 1,000
1994/10/14 1,040 1,040 1,040 1,040 1,000
1994/10/13 1,040 1,040 1,040 1,040 2,000
1994/10/12 1,040 1,040 1,040 1,040 2,000
1994/10/07 1,040 1,040 1,040 1,040 1,000
1994/10/05 1,050 1,050 1,050 1,050 1,000
1994/09/30 1,060 1,060 1,050 1,050 2,000
1994/09/27 1,070 1,070 1,070 1,070 1,000
1994/09/22 1,070 1,070 1,050 1,050 11,000
1994/09/21 1,090 1,090 1,070 1,070 6,000
1994/09/20 1,090 1,090 1,090 1,090 3,000
1994/09/13 1,120 1,120 1,120 1,120 3,000
1994/09/12 1,150 1,150 1,150 1,150 1,000
1994/09/06 1,140 1,200 1,140 1,200 24,000
1994/09/05 1,200 1,200 1,170 1,170 7,000
1994/09/02 1,200 1,200 1,200 1,200 2,000
1994/09/01 1,150 1,200 1,150 1,200 4,000
1994/08/31 1,190 1,200 1,160 1,200 11,000
1994/08/30 1,140 1,140 1,140 1,140 2,000
1994/08/29 1,150 1,150 1,150 1,150 2,000
1994/08/26 1,130 1,140 1,130 1,140 3,000
1994/08/24 1,150 1,150 1,130 1,140 3,000
1994/08/23 1,150 1,150 1,150 1,150 8,000
1994/08/22 1,180 1,180 1,150 1,150 2,000
1994/08/19 1,200 1,200 1,190 1,190 6,000
1994/08/18 1,230 1,230 1,230 1,230 3,000
1994/08/16 1,210 1,210 1,210 1,210 1,000
1994/08/15 1,220 1,230 1,220 1,230 10,000
1994/08/12 1,250 1,250 1,220 1,220 7,000
1994/08/11 1,240 1,250 1,240 1,240 39,000
1994/08/10 1,220 1,230 1,220 1,220 52,000
1994/08/09 1,200 1,210 1,200 1,200 47,000
1994/08/08 1,170 1,180 1,170 1,180 4,000
1994/08/05 1,200 1,210 1,180 1,180 47,000
1994/08/04 1,180 1,200 1,160 1,200 40,000
1994/08/03 1,140 1,180 1,140 1,150 21,000
1994/08/02 1,210 1,210 1,160 1,160 43,000
1994/08/01 1,220 1,240 1,190 1,200 29,000
1994/07/29 1,260 1,270 1,220 1,240 157,000
1994/07/28 1,180 1,270 1,180 1,240 342,000
1994/07/27 1,050 1,170 1,050 1,170 167,000
1994/07/26 1,050 1,050 1,040 1,050 20,000
1994/07/25 1,050 1,050 1,050 1,050 19,000
1994/07/22 1,060 1,060 1,050 1,050 10,000
1994/07/21 1,050 1,050 1,050 1,050 14,000
1994/07/20 1,050 1,060 1,050 1,050 20,000
1994/07/19 1,050 1,050 1,030 1,050 18,000
1994/07/18 1,050 1,050 1,050 1,050 6,000
1994/07/15 1,050 1,060 1,050 1,060 10,000
1994/07/14 1,050 1,050 1,040 1,040 5,000
1994/07/13 1,030 1,050 1,030 1,050 9,000
1994/07/12 1,030 1,030 1,000 1,030 22,000
1994/07/11 1,020 1,030 1,000 1,030 24,000
1994/07/08 1,010 1,020 1,010 1,020 36,000
1994/07/07 1,010 1,010 1,010 1,010 26,000
1994/07/06 1,020 1,020 1,010 1,010 22,000
1994/07/05 996 1,020 996 1,020 41,000
1994/07/04 970 1,000 970 996 37,000
1994/07/01 950 952 950 950 5,000
1994/06/30 964 964 955 960 13,000
1994/06/29 924 964 924 964 21,000
1994/06/28 925 925 915 915 32,000
1994/06/27 915 915 915 915 11,000
1994/06/24 912 912 912 912 2,000
1994/06/23 910 910 905 905 2,000
1994/06/22 910 910 900 900 3,000
1994/06/21 919 920 910 915 8,000
1994/06/20 938 938 935 935 2,000
1994/06/17 940 940 938 938 4,000
1994/06/16 920 939 920 939 3,000
1994/06/15 911 912 910 910 13,000
1994/06/13 911 911 910 910 4,000
1994/06/10 916 920 910 910 13,000
1994/06/09 908 916 908 916 14,000
1994/06/08 906 910 903 908 31,000
1994/06/07 906 910 903 903 17,000
1994/06/06 905 906 903 906 18,000
1994/06/03 906 906 902 906 22,000
1994/06/02 900 910 900 906 10,000
1994/06/01 890 905 890 900 24,000
1994/05/31 889 900 885 900 17,000
1994/05/30 875 875 875 875 1,000
1994/05/27 875 875 860 860 3,000
1994/05/26 855 865 855 865 3,000
1994/05/25 870 870 857 857 5,000
1994/05/24 870 870 870 870 1,000
1994/05/19 870 870 870 870 1,000
1994/05/18 890 890 880 880 5,000
1994/05/16 900 905 900 905 5,000
1994/05/13 885 890 885 890 5,000
1994/05/12 875 880 875 880 7,000
1994/05/10 865 865 865 865 2,000
1994/05/02 880 880 880 880 1,000
1994/04/25 880 880 880 880 2,000
1994/04/21 885 885 880 880 7,000
1994/04/19 900 900 900 900 1,000
1994/04/18 900 900 900 900 2,000
1994/04/15 885 885 885 885 1,000
1994/04/14 885 885 885 885 2,000
1994/04/13 895 895 895 895 1,000
1994/04/12 885 885 885 885 1,000
1994/04/11 885 885 885 885 1,000
1994/03/30 919 919 900 900 12,000
1994/03/29 920 920 920 920 1,000
1994/03/28 929 929 929 929 1,000
1994/03/25 930 930 930 930 1,000
1994/03/24 940 940 930 940 30,000
1994/03/23 920 940 920 940 11,000
1994/03/22 886 891 886 891 4,000
1994/03/18 881 890 871 871 3,000
1994/03/17 900 900 890 890 4,000
1994/03/16 900 901 900 900 38,000
1994/03/15 899 900 890 900 13,000
1994/03/14 860 900 860 900 8,000
1994/03/11 835 835 835 835 4,000
1994/03/09 835 840 835 835 4,000
1994/03/08 830 830 830 830 14,000
1994/03/07 821 821 821 821 2,000
1994/03/04 815 815 815 815 2,000
1994/02/24 810 810 810 810 1,000
1994/02/23 812 812 800 805 8,000
1994/02/21 820 820 820 820 15,000
1994/02/17 820 820 820 820 1,000
1994/02/16 815 850 815 850 8,000
1994/02/15 815 815 810 815 9,000
1994/02/14 810 820 810 820 9,000
1994/02/10 810 810 810 810 2,000
1994/02/09 815 815 815 815 1,000
1994/02/08 815 815 800 800 2,000
1994/02/02 810 810 800 800 2,000
1994/02/01 815 815 815 815 2,000
1994/01/28 755 755 755 755 1,000
1994/01/26 755 755 755 755 1,000
1994/01/25 755 755 755 755 2,000
1994/01/24 770 770 770 770 1,000
1994/01/21 805 805 805 805 5,000
1994/01/19 800 800 800 800 1,000
1994/01/18 792 800 792 800 8,000
1994/01/17 800 800 792 792 9,000
1994/01/14 790 800 790 800 2,000
1994/01/13 780 780 780 780 1,000
1994/01/12 780 780 780 780 1,000
1994/01/11 770 770 770 770 5,000
1994/01/10 800 800 800 800 3,000
1994/01/07 810 810 800 800 4,000
1994/01/06 785 813 785 810 7,000
1994/01/05 775 775 775 775 1,000

このページの先頭へ