キッツ(6498)の株価時系列情報
キッツ(6498)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 | 1,090 | 1,103 | 1,081 | 1,096 | 146,800 |
| 2024/07/25 | 1,091 | 1,095 | 1,077 | 1,086 | 311,700 |
| 2024/07/24 | 1,122 | 1,124 | 1,108 | 1,109 | 184,900 |
| 2024/07/23 | 1,129 | 1,133 | 1,121 | 1,130 | 189,200 |
| 2024/07/22 | 1,138 | 1,138 | 1,116 | 1,118 | 181,000 |
| 2024/07/19 | 1,152 | 1,153 | 1,134 | 1,139 | 263,300 |
| 2024/07/18 | 1,155 | 1,161 | 1,147 | 1,150 | 140,500 |
| 2024/07/17 | 1,157 | 1,168 | 1,154 | 1,159 | 231,200 |
| 2024/07/16 | 1,139 | 1,153 | 1,137 | 1,149 | 172,400 |
| 2024/07/12 | 1,135 | 1,148 | 1,133 | 1,137 | 170,700 |
| 2024/07/11 | 1,136 | 1,144 | 1,131 | 1,140 | 204,500 |
| 2024/07/10 | 1,128 | 1,135 | 1,122 | 1,127 | 162,800 |
| 2024/07/09 | 1,122 | 1,134 | 1,119 | 1,129 | 161,000 |
| 2024/07/08 | 1,124 | 1,127 | 1,115 | 1,120 | 199,800 |
| 2024/07/05 | 1,143 | 1,143 | 1,122 | 1,124 | 224,500 |
| 2024/07/04 | 1,145 | 1,145 | 1,131 | 1,144 | 203,500 |
| 2024/07/03 | 1,137 | 1,144 | 1,133 | 1,140 | 225,800 |
| 2024/07/02 | 1,139 | 1,143 | 1,129 | 1,133 | 241,300 |
| 2024/07/01 | 1,140 | 1,147 | 1,135 | 1,139 | 192,600 |
| 2024/06/28 | 1,139 | 1,148 | 1,132 | 1,137 | 275,700 |
| 2024/06/27 | 1,122 | 1,135 | 1,121 | 1,135 | 251,600 |
| 2024/06/26 | 1,137 | 1,143 | 1,132 | 1,137 | 395,000 |
| 2024/06/25 | 1,127 | 1,143 | 1,121 | 1,137 | 363,700 |
| 2024/06/24 | 1,135 | 1,135 | 1,119 | 1,119 | 244,000 |
| 2024/06/21 | 1,135 | 1,138 | 1,129 | 1,129 | 348,000 |
| 2024/06/20 | 1,134 | 1,140 | 1,126 | 1,139 | 182,700 |
| 2024/06/19 | 1,130 | 1,141 | 1,129 | 1,138 | 121,200 |
| 2024/06/18 | 1,126 | 1,130 | 1,121 | 1,124 | 126,900 |
| 2024/06/17 | 1,131 | 1,131 | 1,100 | 1,115 | 267,300 |
| 2024/06/14 | 1,115 | 1,138 | 1,115 | 1,137 | 267,100 |
| 2024/06/13 | 1,135 | 1,140 | 1,121 | 1,122 | 274,900 |
| 2024/06/12 | 1,144 | 1,145 | 1,132 | 1,135 | 234,700 |
| 2024/06/11 | 1,150 | 1,154 | 1,146 | 1,148 | 204,700 |
| 2024/06/10 | 1,131 | 1,149 | 1,131 | 1,149 | 178,300 |
| 2024/06/07 | 1,125 | 1,131 | 1,124 | 1,129 | 168,500 |
| 2024/06/06 | 1,126 | 1,127 | 1,112 | 1,120 | 192,700 |
| 2024/06/05 | 1,130 | 1,132 | 1,110 | 1,111 | 353,500 |
| 2024/06/04 | 1,126 | 1,145 | 1,120 | 1,144 | 339,300 |
| 2024/06/03 | 1,132 | 1,138 | 1,125 | 1,126 | 300,500 |
| 2024/05/31 | 1,109 | 1,124 | 1,102 | 1,122 | 644,000 |
| 2024/05/30 | 1,082 | 1,102 | 1,080 | 1,099 | 194,700 |
| 2024/05/29 | 1,106 | 1,110 | 1,086 | 1,088 | 290,700 |
| 2024/05/28 | 1,118 | 1,127 | 1,113 | 1,113 | 228,000 |
| 2024/05/27 | 1,108 | 1,111 | 1,094 | 1,111 | 172,000 |
| 2024/05/24 | 1,080 | 1,102 | 1,080 | 1,094 | 256,300 |
| 2024/05/23 | 1,091 | 1,101 | 1,074 | 1,093 | 289,200 |
| 2024/05/22 | 1,118 | 1,121 | 1,092 | 1,092 | 377,900 |
| 2024/05/21 | 1,122 | 1,135 | 1,118 | 1,120 | 303,900 |
| 2024/05/20 | 1,125 | 1,129 | 1,114 | 1,122 | 343,100 |
| 2024/05/17 | 1,117 | 1,130 | 1,108 | 1,126 | 281,200 |
| 2024/05/16 | 1,127 | 1,139 | 1,115 | 1,126 | 402,600 |
| 2024/05/15 | 1,148 | 1,149 | 1,118 | 1,118 | 559,400 |
| 2024/05/14 | 1,184 | 1,200 | 1,142 | 1,147 | 922,500 |
| 2024/05/13 | 1,312 | 1,315 | 1,299 | 1,315 | 235,500 |
| 2024/05/10 | 1,301 | 1,323 | 1,298 | 1,310 | 156,200 |
| 2024/05/09 | 1,308 | 1,325 | 1,302 | 1,307 | 162,600 |
| 2024/05/08 | 1,321 | 1,322 | 1,301 | 1,303 | 128,200 |
| 2024/05/07 | 1,345 | 1,345 | 1,321 | 1,325 | 151,900 |
| 2024/05/02 | 1,322 | 1,333 | 1,316 | 1,330 | 128,800 |
| 2024/05/01 | 1,333 | 1,335 | 1,312 | 1,321 | 97,100 |
| 2024/04/30 | 1,330 | 1,344 | 1,318 | 1,344 | 125,900 |
| 2024/04/26 | 1,302 | 1,320 | 1,291 | 1,318 | 146,700 |
| 2024/04/25 | 1,326 | 1,330 | 1,304 | 1,304 | 148,700 |
| 2024/04/24 | 1,310 | 1,331 | 1,307 | 1,331 | 171,800 |
| 2024/04/23 | 1,314 | 1,315 | 1,297 | 1,304 | 146,400 |
| 2024/04/22 | 1,324 | 1,324 | 1,290 | 1,302 | 154,300 |
| 2024/04/19 | 1,332 | 1,333 | 1,280 | 1,304 | 425,100 |
| 2024/04/18 | 1,330 | 1,358 | 1,328 | 1,352 | 202,000 |
| 2024/04/17 | 1,365 | 1,365 | 1,327 | 1,330 | 255,600 |
| 2024/04/16 | 1,371 | 1,378 | 1,342 | 1,360 | 243,800 |
| 2024/04/15 | 1,367 | 1,396 | 1,362 | 1,387 | 205,600 |
| 2024/04/12 | 1,393 | 1,398 | 1,378 | 1,386 | 152,800 |
| 2024/04/11 | 1,352 | 1,387 | 1,349 | 1,378 | 196,100 |
| 2024/04/10 | 1,349 | 1,381 | 1,347 | 1,368 | 209,100 |
| 2024/04/09 | 1,340 | 1,360 | 1,329 | 1,356 | 228,900 |
| 2024/04/08 | 1,337 | 1,338 | 1,318 | 1,332 | 207,500 |
| 2024/04/05 | 1,311 | 1,316 | 1,295 | 1,310 | 155,000 |
| 2024/04/04 | 1,308 | 1,335 | 1,307 | 1,321 | 180,400 |
| 2024/04/03 | 1,286 | 1,312 | 1,280 | 1,303 | 243,900 |
| 2024/04/02 | 1,329 | 1,329 | 1,291 | 1,300 | 254,400 |
| 2024/04/01 | 1,380 | 1,382 | 1,323 | 1,323 | 196,400 |
| 2024/03/29 | 1,354 | 1,379 | 1,354 | 1,365 | 237,000 |
| 2024/03/28 | 1,350 | 1,358 | 1,333 | 1,354 | 345,900 |
| 2024/03/27 | 1,315 | 1,355 | 1,309 | 1,351 | 523,500 |
| 2024/03/26 | 1,308 | 1,321 | 1,294 | 1,309 | 274,100 |
| 2024/03/25 | 1,309 | 1,313 | 1,294 | 1,294 | 176,400 |
| 2024/03/22 | 1,325 | 1,327 | 1,302 | 1,310 | 177,900 |
| 2024/03/21 | 1,300 | 1,317 | 1,292 | 1,315 | 543,100 |
| 2024/03/19 | 1,292 | 1,296 | 1,287 | 1,292 | 332,000 |
| 2024/03/18 | 1,284 | 1,294 | 1,279 | 1,287 | 212,400 |
| 2024/03/15 | 1,263 | 1,284 | 1,258 | 1,278 | 263,400 |
| 2024/03/14 | 1,263 | 1,265 | 1,247 | 1,265 | 195,200 |
| 2024/03/13 | 1,300 | 1,308 | 1,254 | 1,259 | 395,400 |
| 2024/03/12 | 1,321 | 1,321 | 1,268 | 1,298 | 550,900 |
| 2024/03/11 | 1,294 | 1,315 | 1,278 | 1,291 | 289,100 |
| 2024/03/08 | 1,301 | 1,321 | 1,292 | 1,309 | 427,900 |
| 2024/03/07 | 1,316 | 1,321 | 1,286 | 1,294 | 237,300 |
| 2024/03/06 | 1,290 | 1,314 | 1,288 | 1,313 | 295,500 |
| 2024/03/05 | 1,256 | 1,295 | 1,244 | 1,290 | 363,900 |
| 2024/03/04 | 1,276 | 1,281 | 1,256 | 1,263 | 291,400 |
| 2024/03/01 | 1,262 | 1,280 | 1,251 | 1,258 | 218,300 |
| 2024/02/29 | 1,260 | 1,260 | 1,241 | 1,257 | 390,000 |
| 2024/02/28 | 1,300 | 1,304 | 1,272 | 1,272 | 236,300 |
| 2024/02/27 | 1,279 | 1,295 | 1,272 | 1,295 | 259,600 |
| 2024/02/26 | 1,306 | 1,315 | 1,276 | 1,282 | 218,900 |
| 2024/02/22 | 1,305 | 1,315 | 1,290 | 1,302 | 264,400 |
| 2024/02/21 | 1,313 | 1,319 | 1,298 | 1,307 | 235,900 |
| 2024/02/20 | 1,291 | 1,322 | 1,287 | 1,321 | 340,900 |
| 2024/02/19 | 1,264 | 1,298 | 1,257 | 1,288 | 359,000 |
| 2024/02/16 | 1,227 | 1,270 | 1,215 | 1,267 | 465,200 |
| 2024/02/15 | 1,222 | 1,233 | 1,204 | 1,215 | 318,200 |
| 2024/02/14 | 1,244 | 1,274 | 1,202 | 1,203 | 603,500 |
| 2024/02/13 | 1,215 | 1,234 | 1,205 | 1,229 | 274,900 |
| 2024/02/09 | 1,206 | 1,220 | 1,198 | 1,213 | 171,400 |
| 2024/02/08 | 1,217 | 1,219 | 1,192 | 1,213 | 213,900 |
| 2024/02/07 | 1,213 | 1,227 | 1,212 | 1,221 | 152,600 |
| 2024/02/06 | 1,226 | 1,232 | 1,212 | 1,219 | 126,500 |
| 2024/02/05 | 1,222 | 1,227 | 1,213 | 1,225 | 130,900 |
| 2024/02/02 | 1,209 | 1,218 | 1,199 | 1,211 | 112,200 |
| 2024/02/01 | 1,206 | 1,214 | 1,200 | 1,209 | 109,800 |
| 2024/01/31 | 1,198 | 1,214 | 1,196 | 1,214 | 106,700 |
| 2024/01/30 | 1,201 | 1,210 | 1,198 | 1,206 | 120,900 |
| 2024/01/29 | 1,200 | 1,206 | 1,195 | 1,204 | 120,100 |
| 2024/01/26 | 1,213 | 1,213 | 1,197 | 1,197 | 182,200 |
| 2024/01/25 | 1,197 | 1,218 | 1,195 | 1,216 | 164,600 |
| 2024/01/24 | 1,207 | 1,212 | 1,197 | 1,204 | 148,900 |
| 2024/01/23 | 1,220 | 1,229 | 1,209 | 1,219 | 133,500 |
| 2024/01/22 | 1,209 | 1,222 | 1,208 | 1,217 | 167,800 |
| 2024/01/19 | 1,220 | 1,224 | 1,202 | 1,207 | 155,000 |
| 2024/01/18 | 1,201 | 1,216 | 1,197 | 1,207 | 94,300 |
| 2024/01/17 | 1,220 | 1,237 | 1,210 | 1,210 | 121,900 |
| 2024/01/16 | 1,234 | 1,234 | 1,215 | 1,215 | 122,300 |
| 2024/01/15 | 1,225 | 1,239 | 1,215 | 1,234 | 129,800 |
| 2024/01/12 | 1,240 | 1,248 | 1,212 | 1,219 | 176,200 |
| 2024/01/11 | 1,235 | 1,243 | 1,231 | 1,235 | 171,100 |
| 2024/01/10 | 1,212 | 1,231 | 1,211 | 1,226 | 110,600 |
| 2024/01/09 | 1,220 | 1,234 | 1,205 | 1,215 | 153,800 |
| 2024/01/05 | 1,231 | 1,235 | 1,217 | 1,220 | 137,200 |
| 2024/01/04 | 1,202 | 1,224 | 1,183 | 1,223 | 254,700 |
| 2023/12/29 | 1,200 | 1,207 | 1,188 | 1,206 | 234,300 |
| 2023/12/28 | 1,151 | 1,179 | 1,148 | 1,179 | 359,200 |
| 2023/12/27 | 1,179 | 1,179 | 1,167 | 1,172 | 853,100 |
| 2023/12/26 | 1,162 | 1,175 | 1,160 | 1,172 | 348,000 |
| 2023/12/25 | 1,180 | 1,183 | 1,163 | 1,166 | 220,500 |
| 2023/12/22 | 1,162 | 1,171 | 1,157 | 1,169 | 179,400 |
| 2023/12/21 | 1,160 | 1,161 | 1,150 | 1,153 | 101,300 |
| 2023/12/20 | 1,158 | 1,171 | 1,157 | 1,168 | 112,500 |
| 2023/12/19 | 1,160 | 1,160 | 1,145 | 1,153 | 161,100 |
| 2023/12/18 | 1,138 | 1,155 | 1,132 | 1,151 | 116,300 |
| 2023/12/15 | 1,156 | 1,160 | 1,148 | 1,156 | 274,900 |
| 2023/12/14 | 1,142 | 1,164 | 1,142 | 1,147 | 96,500 |
| 2023/12/13 | 1,170 | 1,170 | 1,154 | 1,159 | 71,400 |
| 2023/12/12 | 1,168 | 1,173 | 1,162 | 1,163 | 89,000 |
| 2023/12/11 | 1,159 | 1,163 | 1,148 | 1,161 | 113,900 |
| 2023/12/08 | 1,168 | 1,168 | 1,128 | 1,138 | 284,700 |
| 2023/12/07 | 1,160 | 1,174 | 1,156 | 1,174 | 186,000 |
| 2023/12/06 | 1,140 | 1,168 | 1,135 | 1,165 | 209,200 |
| 2023/12/05 | 1,150 | 1,160 | 1,132 | 1,132 | 106,100 |
| 2023/12/04 | 1,162 | 1,162 | 1,145 | 1,156 | 90,900 |
| 2023/12/01 | 1,146 | 1,169 | 1,146 | 1,161 | 153,300 |
| 2023/11/30 | 1,138 | 1,151 | 1,134 | 1,143 | 176,000 |
| 2023/11/29 | 1,136 | 1,143 | 1,131 | 1,138 | 120,400 |
| 2023/11/28 | 1,144 | 1,144 | 1,132 | 1,141 | 101,900 |
| 2023/11/27 | 1,150 | 1,151 | 1,128 | 1,138 | 108,100 |
| 2023/11/24 | 1,118 | 1,142 | 1,118 | 1,138 | 152,800 |
| 2023/11/22 | 1,110 | 1,122 | 1,107 | 1,118 | 61,200 |
| 2023/11/21 | 1,114 | 1,115 | 1,099 | 1,111 | 85,000 |
| 2023/11/20 | 1,122 | 1,131 | 1,114 | 1,114 | 89,900 |
| 2023/11/17 | 1,110 | 1,120 | 1,106 | 1,120 | 124,700 |
| 2023/11/16 | 1,105 | 1,118 | 1,100 | 1,110 | 91,000 |
| 2023/11/15 | 1,137 | 1,137 | 1,106 | 1,122 | 115,600 |
| 2023/11/14 | 1,111 | 1,130 | 1,110 | 1,118 | 176,200 |
| 2023/11/13 | 1,106 | 1,116 | 1,102 | 1,108 | 142,700 |
| 2023/11/10 | 1,071 | 1,105 | 1,071 | 1,105 | 290,100 |
| 2023/11/09 | 1,082 | 1,098 | 1,070 | 1,087 | 381,700 |
| 2023/11/08 | 1,050 | 1,051 | 1,022 | 1,025 | 195,400 |
| 2023/11/07 | 1,051 | 1,051 | 1,041 | 1,045 | 85,400 |
| 2023/11/06 | 1,048 | 1,053 | 1,039 | 1,047 | 172,700 |
| 2023/11/02 | 1,038 | 1,042 | 1,018 | 1,025 | 121,500 |
| 2023/11/01 | 1,032 | 1,035 | 1,020 | 1,025 | 132,200 |
| 2023/10/31 | 1,006 | 1,011 | 992 | 1,011 | 107,800 |
| 2023/10/30 | 1,002 | 1,010 | 992 | 998 | 120,500 |
| 2023/10/27 | 1,006 | 1,029 | 1,004 | 1,025 | 205,300 |
| 2023/10/26 | 1,005 | 1,014 | 989 | 992 | 190,100 |
| 2023/10/25 | 1,020 | 1,024 | 1,002 | 1,005 | 159,300 |
| 2023/10/24 | 999 | 1,015 | 981 | 1,010 | 168,500 |
| 2023/10/23 | 1,015 | 1,019 | 999 | 999 | 116,200 |
| 2023/10/20 | 1,023 | 1,023 | 1,009 | 1,015 | 127,500 |
| 2023/10/19 | 1,015 | 1,028 | 1,014 | 1,023 | 80,700 |
| 2023/10/18 | 1,034 | 1,040 | 1,023 | 1,030 | 99,600 |
| 2023/10/17 | 1,040 | 1,047 | 1,026 | 1,034 | 76,800 |
| 2023/10/16 | 1,042 | 1,045 | 1,022 | 1,027 | 106,400 |
| 2023/10/13 | 1,049 | 1,055 | 1,039 | 1,043 | 105,300 |
| 2023/10/12 | 1,029 | 1,056 | 1,029 | 1,055 | 104,400 |
| 2023/10/11 | 1,047 | 1,049 | 1,028 | 1,030 | 86,400 |
| 2023/10/10 | 1,038 | 1,045 | 1,032 | 1,039 | 113,600 |
| 2023/10/06 | 1,018 | 1,029 | 1,018 | 1,024 | 121,600 |
| 2023/10/05 | 998 | 1,015 | 996 | 1,013 | 143,300 |
| 2023/10/04 | 996 | 1,004 | 983 | 983 | 244,300 |
| 2023/10/03 | 1,045 | 1,045 | 1,010 | 1,011 | 111,500 |