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 |
---|---|---|---|---|---|
2016/12/29 | 287 | 287 | 286 | 286 | 3,000 |
2016/12/27 | 287 | 287 | 286 | 286 | 4,000 |
2016/12/26 | 284 | 290 | 284 | 290 | 5,000 |
2016/12/22 | 290 | 290 | 280 | 284 | 13,000 |
2016/12/21 | 303 | 314 | 293 | 293 | 14,000 |
2016/12/20 | 308 | 314 | 305 | 310 | 8,000 |
2016/12/19 | 325 | 325 | 316 | 316 | 9,000 |
2016/12/16 | 320 | 329 | 320 | 324 | 13,000 |
2016/12/15 | 292 | 329 | 289 | 319 | 89,000 |
2016/12/14 | 296 | 298 | 288 | 298 | 26,000 |
2016/12/13 | 287 | 288 | 287 | 288 | 6,000 |
2016/12/12 | 298 | 299 | 298 | 298 | 13,000 |
2016/12/09 | 294 | 294 | 294 | 294 | 4,000 |
2016/12/08 | 290 | 290 | 285 | 288 | 3,000 |
2016/12/07 | 288 | 288 | 288 | 288 | 1,000 |
2016/12/06 | 288 | 290 | 288 | 290 | 3,000 |
2016/12/05 | 288 | 290 | 288 | 290 | 5,000 |
2016/12/02 | 288 | 288 | 288 | 288 | 1,000 |
2016/11/30 | 288 | 289 | 287 | 289 | 12,000 |
2016/11/29 | 282 | 288 | 282 | 288 | 7,000 |
2016/11/28 | 295 | 295 | 290 | 290 | 13,000 |
2016/11/25 | 290 | 290 | 290 | 290 | 6,000 |
2016/11/24 | 296 | 297 | 289 | 290 | 8,000 |
2016/11/21 | 295 | 297 | 295 | 296 | 7,000 |
2016/11/18 | 287 | 295 | 287 | 287 | 8,000 |
2016/11/17 | 295 | 295 | 295 | 295 | 1,000 |
2016/11/16 | 290 | 291 | 286 | 291 | 11,000 |
2016/11/15 | 290 | 290 | 290 | 290 | 3,000 |
2016/11/14 | 300 | 300 | 287 | 290 | 6,000 |
2016/11/11 | 300 | 300 | 300 | 300 | 5,000 |
2016/11/10 | 301 | 301 | 299 | 300 | 11,000 |
2016/11/08 | 299 | 302 | 291 | 296 | 18,000 |
2016/11/07 | 300 | 300 | 292 | 294 | 14,000 |
2016/11/04 | 285 | 288 | 285 | 288 | 5,000 |
2016/11/02 | 285 | 285 | 285 | 285 | 1,000 |
2016/11/01 | 285 | 294 | 280 | 290 | 13,000 |
2016/10/31 | 284 | 285 | 284 | 285 | 16,000 |
2016/10/28 | 277 | 284 | 277 | 284 | 15,000 |
2016/10/27 | 279 | 279 | 279 | 279 | 2,000 |
2016/10/26 | 272 | 279 | 272 | 279 | 11,000 |
2016/10/25 | 270 | 270 | 270 | 270 | 3,000 |
2016/10/24 | 270 | 275 | 270 | 275 | 15,000 |
2016/10/21 | 270 | 273 | 270 | 273 | 8,000 |
2016/10/19 | 264 | 270 | 264 | 270 | 20,000 |
2016/10/18 | 265 | 270 | 265 | 269 | 10,000 |
2016/10/17 | 260 | 270 | 260 | 270 | 22,000 |
2016/10/14 | 260 | 265 | 260 | 261 | 10,000 |
2016/10/12 | 256 | 256 | 256 | 256 | 1,000 |
2016/10/11 | 253 | 260 | 253 | 254 | 16,000 |
2016/10/07 | 253 | 253 | 253 | 253 | 2,000 |
2016/10/06 | 250 | 251 | 250 | 251 | 2,000 |
2016/10/05 | 245 | 255 | 245 | 255 | 8,000 |
2016/10/04 | 255 | 255 | 252 | 253 | 9,000 |
2016/10/03 | 251 | 252 | 249 | 249 | 8,000 |
2016/09/30 | 250 | 253 | 245 | 245 | 20,000 |
2016/09/28 | 250 | 250 | 247 | 250 | 8,000 |
2016/09/27 | 243 | 250 | 242 | 250 | 13,000 |
2016/09/26 | 231 | 235 | 231 | 235 | 2,000 |
2016/09/23 | 228 | 235 | 228 | 235 | 4,000 |
2016/09/21 | 225 | 225 | 220 | 220 | 2,000 |
2016/09/20 | 228 | 228 | 228 | 228 | 1,000 |
2016/09/16 | 219 | 229 | 219 | 229 | 4,000 |
2016/09/14 | 220 | 232 | 220 | 232 | 8,000 |
2016/09/12 | 206 | 219 | 206 | 219 | 6,000 |
2016/09/09 | 213 | 213 | 213 | 213 | 2,000 |
2016/09/07 | 215 | 215 | 215 | 215 | 1,000 |
2016/09/06 | 210 | 210 | 210 | 210 | 1,000 |
2016/08/30 | 209 | 210 | 208 | 210 | 9,000 |
2016/08/29 | 205 | 205 | 205 | 205 | 1,000 |
2016/08/26 | 205 | 205 | 205 | 205 | 2,000 |
2016/08/25 | 205 | 205 | 205 | 205 | 1,000 |
2016/08/22 | 210 | 210 | 210 | 210 | 2,000 |
2016/08/19 | 205 | 205 | 202 | 202 | 4,000 |
2016/08/18 | 207 | 207 | 207 | 207 | 1,000 |
2016/08/16 | 209 | 209 | 209 | 209 | 6,000 |
2016/08/15 | 217 | 217 | 217 | 217 | 1,000 |
2016/08/12 | 214 | 214 | 214 | 214 | 1,000 |
2016/08/09 | 212 | 212 | 212 | 212 | 2,000 |
2016/08/01 | 215 | 215 | 215 | 215 | 1,000 |
2016/07/29 | 212 | 215 | 210 | 215 | 3,000 |
2016/07/28 | 210 | 215 | 210 | 215 | 2,000 |
2016/07/22 | 212 | 212 | 212 | 212 | 1,000 |
2016/07/20 | 207 | 207 | 207 | 207 | 1,000 |
2016/07/15 | 208 | 208 | 208 | 208 | 2,000 |
2016/07/13 | 211 | 211 | 211 | 211 | 1,000 |
2016/07/12 | 214 | 217 | 214 | 217 | 3,000 |
2016/07/11 | 210 | 210 | 210 | 210 | 3,000 |
2016/07/08 | 208 | 208 | 208 | 208 | 2,000 |
2016/07/07 | 210 | 210 | 210 | 210 | 2,000 |
2016/06/27 | 210 | 210 | 210 | 210 | 2,000 |
2016/06/24 | 213 | 213 | 213 | 213 | 2,000 |
2016/06/21 | 216 | 216 | 216 | 216 | 4,000 |
2016/06/20 | 216 | 216 | 216 | 216 | 1,000 |
2016/06/17 | 220 | 220 | 220 | 220 | 1,000 |
2016/06/16 | 212 | 212 | 212 | 212 | 1,000 |
2016/06/15 | 208 | 210 | 208 | 210 | 3,000 |
2016/06/14 | 210 | 211 | 208 | 208 | 5,000 |
2016/06/13 | 222 | 222 | 218 | 218 | 8,000 |
2016/06/10 | 224 | 224 | 224 | 224 | 1,000 |
2016/06/09 | 226 | 226 | 225 | 225 | 13,000 |
2016/06/08 | 226 | 226 | 226 | 226 | 3,000 |
2016/06/07 | 230 | 230 | 225 | 225 | 8,000 |
2016/06/01 | 225 | 225 | 225 | 225 | 3,000 |
2016/05/18 | 233 | 233 | 232 | 233 | 4,000 |
2016/05/11 | 226 | 226 | 225 | 225 | 4,000 |
2016/05/10 | 225 | 233 | 225 | 226 | 10,000 |
2016/05/02 | 233 | 233 | 233 | 233 | 1,000 |
2016/04/28 | 228 | 228 | 228 | 228 | 1,000 |
2016/04/25 | 235 | 235 | 235 | 235 | 1,000 |
2016/04/22 | 235 | 236 | 235 | 235 | 4,000 |
2016/04/21 | 233 | 233 | 233 | 233 | 2,000 |
2016/04/20 | 233 | 233 | 233 | 233 | 2,000 |
2016/04/18 | 229 | 229 | 229 | 229 | 2,000 |
2016/04/14 | 230 | 230 | 230 | 230 | 2,000 |
2016/04/13 | 222 | 222 | 222 | 222 | 2,000 |
2016/04/11 | 228 | 228 | 228 | 228 | 1,000 |
2016/04/08 | 228 | 229 | 228 | 229 | 2,000 |
2016/03/31 | 227 | 227 | 227 | 227 | 1,000 |
2016/03/29 | 230 | 230 | 230 | 230 | 2,000 |
2016/03/17 | 235 | 235 | 235 | 235 | 1,000 |
2016/03/15 | 229 | 229 | 229 | 229 | 1,000 |
2016/03/14 | 234 | 234 | 228 | 228 | 4,000 |
2016/03/09 | 226 | 226 | 226 | 226 | 4,000 |
2016/03/07 | 230 | 239 | 230 | 233 | 13,000 |
2016/03/04 | 238 | 250 | 238 | 250 | 3,000 |
2016/03/03 | 227 | 228 | 227 | 228 | 2,000 |
2016/03/02 | 227 | 227 | 225 | 225 | 4,000 |
2016/03/01 | 227 | 227 | 226 | 226 | 2,000 |
2016/02/29 | 227 | 227 | 226 | 226 | 7,000 |
2016/02/26 | 227 | 227 | 227 | 227 | 1,000 |
2016/02/25 | 227 | 227 | 226 | 227 | 9,000 |
2016/02/24 | 227 | 227 | 227 | 227 | 1,000 |
2016/02/23 | 228 | 228 | 227 | 227 | 2,000 |
2016/02/22 | 228 | 228 | 225 | 225 | 13,000 |
2016/02/19 | 225 | 225 | 225 | 225 | 1,000 |
2016/02/18 | 225 | 225 | 224 | 225 | 13,000 |
2016/02/17 | 228 | 228 | 222 | 222 | 6,000 |
2016/02/16 | 229 | 229 | 221 | 229 | 9,000 |
2016/02/15 | 228 | 229 | 225 | 229 | 11,000 |
2016/02/12 | 219 | 229 | 219 | 229 | 5,000 |
2016/02/10 | 220 | 225 | 203 | 203 | 29,000 |
2016/02/09 | 214 | 217 | 209 | 217 | 4,000 |
2016/02/08 | 214 | 214 | 209 | 214 | 14,000 |
2016/02/05 | 218 | 218 | 212 | 214 | 13,000 |
2016/02/04 | 226 | 226 | 217 | 218 | 16,000 |
2016/02/03 | 226 | 226 | 222 | 226 | 29,000 |
2016/02/02 | 236 | 236 | 228 | 233 | 14,000 |
2016/02/01 | 236 | 244 | 228 | 236 | 20,000 |
2016/01/29 | 230 | 236 | 230 | 236 | 4,000 |
2016/01/28 | 230 | 234 | 230 | 230 | 12,000 |
2016/01/27 | 229 | 230 | 228 | 229 | 21,000 |
2016/01/26 | 235 | 235 | 229 | 229 | 11,000 |
2016/01/25 | 235 | 235 | 234 | 235 | 8,000 |
2016/01/22 | 232 | 235 | 232 | 235 | 9,000 |
2016/01/21 | 240 | 240 | 240 | 240 | 1,000 |
2016/01/20 | 237 | 243 | 235 | 243 | 6,000 |
2016/01/19 | 237 | 237 | 237 | 237 | 1,000 |
2016/01/18 | 239 | 239 | 239 | 239 | 1,000 |
2016/01/15 | 239 | 239 | 239 | 239 | 1,000 |
2016/01/14 | 247 | 247 | 239 | 239 | 12,000 |
2016/01/13 | 241 | 244 | 241 | 244 | 2,000 |
2016/01/12 | 245 | 245 | 242 | 242 | 13,000 |
2016/01/08 | 243 | 245 | 243 | 245 | 2,000 |
2016/01/07 | 245 | 245 | 245 | 245 | 2,000 |
2016/01/06 | 246 | 248 | 246 | 246 | 4,000 |
2016/01/05 | 248 | 248 | 248 | 248 | 1,000 |