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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,937 | 1,945 | 1,916 | 1,916 | 321,100 |
| 2026/03/10 | 1,924 | 1,958 | 1,910 | 1,927 | 270,100 |
| 2026/03/09 | 1,839 | 1,877 | 1,797 | 1,872 | 456,100 |
| 2026/03/06 | 1,976 | 2,025 | 1,962 | 2,009 | 194,800 |
| 2026/03/05 | 2,049 | 2,067 | 1,994 | 2,021 | 294,500 |
| 2026/03/04 | 2,011 | 2,053 | 1,934 | 1,969 | 446,800 |
| 2026/03/03 | 2,169 | 2,219 | 2,086 | 2,100 | 341,000 |
| 2026/03/02 | 2,164 | 2,176 | 2,123 | 2,175 | 343,100 |
| 2026/02/27 | 2,123 | 2,169 | 2,105 | 2,162 | 409,500 |
| 2026/02/26 | 2,200 | 2,215 | 2,147 | 2,155 | 397,800 |
| 2026/02/25 | 2,213 | 2,213 | 2,171 | 2,190 | 352,600 |
| 2026/02/24 | 2,200 | 2,215 | 2,163 | 2,202 | 440,400 |
| 2026/02/20 | 2,171 | 2,209 | 2,164 | 2,201 | 227,400 |
| 2026/02/19 | 2,180 | 2,223 | 2,170 | 2,204 | 427,700 |
| 2026/02/18 | 2,200 | 2,200 | 2,155 | 2,184 | 215,500 |
| 2026/02/17 | 2,130 | 2,196 | 2,123 | 2,184 | 294,400 |
| 2026/02/16 | 2,150 | 2,156 | 2,067 | 2,125 | 384,900 |
| 2026/02/13 | 2,170 | 2,218 | 2,078 | 2,128 | 696,100 |
| 2026/02/12 | 2,250 | 2,351 | 2,231 | 2,306 | 672,500 |
| 2026/02/10 | 2,200 | 2,261 | 2,198 | 2,256 | 391,400 |
| 2026/02/09 | 2,189 | 2,200 | 2,170 | 2,194 | 297,800 |
| 2026/02/06 | 2,137 | 2,155 | 2,120 | 2,121 | 223,100 |
| 2026/02/05 | 2,190 | 2,207 | 2,153 | 2,164 | 238,900 |
| 2026/02/04 | 2,130 | 2,155 | 2,101 | 2,150 | 275,900 |
| 2026/02/03 | 2,041 | 2,140 | 2,026 | 2,124 | 390,800 |
| 2026/02/02 | 2,027 | 2,064 | 2,013 | 2,020 | 284,400 |
| 2026/01/30 | 1,967 | 2,014 | 1,967 | 2,011 | 252,800 |
| 2026/01/29 | 1,969 | 1,981 | 1,943 | 1,956 | 283,100 |
| 2026/01/28 | 1,969 | 1,972 | 1,935 | 1,950 | 305,200 |
| 2026/01/27 | 1,969 | 1,989 | 1,955 | 1,988 | 228,300 |
| 2026/01/26 | 1,952 | 1,985 | 1,944 | 1,968 | 435,600 |
| 2026/01/23 | 1,972 | 1,978 | 1,948 | 1,966 | 157,500 |
| 2026/01/22 | 1,937 | 1,970 | 1,922 | 1,965 | 169,400 |
| 2026/01/21 | 1,892 | 1,925 | 1,880 | 1,925 | 166,000 |
| 2026/01/20 | 1,970 | 1,970 | 1,909 | 1,924 | 344,900 |
| 2026/01/19 | 2,000 | 2,000 | 1,956 | 1,970 | 449,900 |
| 2026/01/16 | 1,968 | 2,023 | 1,968 | 2,019 | 218,700 |
| 2026/01/15 | 1,931 | 1,973 | 1,930 | 1,968 | 141,600 |
| 2026/01/14 | 1,915 | 1,955 | 1,914 | 1,954 | 219,900 |
| 2026/01/13 | 1,900 | 1,915 | 1,870 | 1,904 | 446,000 |
| 2026/01/09 | 1,860 | 1,879 | 1,825 | 1,838 | 265,100 |
| 2026/01/08 | 1,806 | 1,878 | 1,802 | 1,857 | 440,000 |
| 2026/01/07 | 1,750 | 1,830 | 1,739 | 1,806 | 462,000 |
| 2026/01/06 | 1,754 | 1,770 | 1,749 | 1,752 | 233,500 |
| 2026/01/05 | 1,762 | 1,763 | 1,728 | 1,741 | 168,900 |
| 2025/12/30 | 1,754 | 1,760 | 1,734 | 1,739 | 167,400 |
| 2025/12/29 | 1,734 | 1,764 | 1,728 | 1,755 | 356,100 |
| 2025/12/26 | 1,768 | 1,779 | 1,740 | 1,750 | 724,000 |
| 2025/12/25 | 1,735 | 1,775 | 1,735 | 1,766 | 344,900 |
| 2025/12/24 | 1,732 | 1,742 | 1,722 | 1,725 | 115,700 |
| 2025/12/23 | 1,718 | 1,740 | 1,716 | 1,733 | 154,400 |
| 2025/12/22 | 1,724 | 1,728 | 1,709 | 1,724 | 174,100 |
| 2025/12/19 | 1,673 | 1,715 | 1,673 | 1,708 | 243,000 |
| 2025/12/18 | 1,672 | 1,689 | 1,657 | 1,673 | 217,600 |
| 2025/12/17 | 1,680 | 1,695 | 1,658 | 1,679 | 246,500 |
| 2025/12/16 | 1,711 | 1,717 | 1,685 | 1,685 | 217,500 |
| 2025/12/15 | 1,720 | 1,730 | 1,713 | 1,721 | 168,800 |
| 2025/12/12 | 1,720 | 1,725 | 1,705 | 1,725 | 167,500 |
| 2025/12/11 | 1,728 | 1,731 | 1,691 | 1,691 | 156,800 |
| 2025/12/10 | 1,695 | 1,717 | 1,686 | 1,707 | 433,000 |
| 2025/12/09 | 1,725 | 1,731 | 1,690 | 1,690 | 338,900 |
| 2025/12/08 | 1,759 | 1,778 | 1,744 | 1,752 | 312,000 |
| 2025/12/05 | 1,735 | 1,772 | 1,723 | 1,760 | 346,000 |
| 2025/12/04 | 1,730 | 1,780 | 1,728 | 1,775 | 310,200 |
| 2025/12/03 | 1,722 | 1,738 | 1,713 | 1,720 | 269,100 |
| 2025/12/02 | 1,726 | 1,735 | 1,705 | 1,725 | 323,000 |
| 2025/12/01 | 1,701 | 1,723 | 1,695 | 1,719 | 372,300 |
| 2025/11/28 | 1,682 | 1,708 | 1,682 | 1,701 | 183,800 |
| 2025/11/27 | 1,688 | 1,697 | 1,676 | 1,697 | 136,600 |
| 2025/11/26 | 1,669 | 1,683 | 1,658 | 1,680 | 219,200 |
| 2025/11/25 | 1,668 | 1,668 | 1,631 | 1,641 | 175,700 |
| 2025/11/21 | 1,600 | 1,640 | 1,600 | 1,636 | 365,800 |
| 2025/11/20 | 1,650 | 1,654 | 1,613 | 1,617 | 361,600 |
| 2025/11/19 | 1,628 | 1,628 | 1,584 | 1,610 | 284,800 |
| 2025/11/18 | 1,664 | 1,676 | 1,623 | 1,625 | 276,500 |
| 2025/11/17 | 1,682 | 1,682 | 1,649 | 1,681 | 267,300 |
| 2025/11/14 | 1,686 | 1,702 | 1,670 | 1,684 | 308,800 |
| 2025/11/13 | 1,695 | 1,744 | 1,691 | 1,726 | 327,800 |
| 2025/11/12 | 1,788 | 1,795 | 1,578 | 1,655 | 1,475,600 |
| 2025/11/11 | 1,750 | 1,769 | 1,728 | 1,769 | 367,100 |
| 2025/11/10 | 1,714 | 1,750 | 1,701 | 1,722 | 500,100 |
| 2025/11/07 | 1,718 | 1,732 | 1,692 | 1,710 | 445,600 |
| 2025/11/06 | 1,730 | 1,753 | 1,716 | 1,744 | 242,900 |
| 2025/11/05 | 1,732 | 1,739 | 1,661 | 1,722 | 296,600 |
| 2025/11/04 | 1,749 | 1,793 | 1,748 | 1,768 | 283,800 |
| 2025/10/31 | 1,754 | 1,760 | 1,713 | 1,731 | 188,600 |
| 2025/10/30 | 1,716 | 1,749 | 1,707 | 1,749 | 298,600 |
| 2025/10/29 | 1,744 | 1,750 | 1,695 | 1,699 | 180,900 |
| 2025/10/28 | 1,764 | 1,771 | 1,726 | 1,728 | 371,400 |
| 2025/10/27 | 1,742 | 1,782 | 1,742 | 1,782 | 404,100 |
| 2025/10/24 | 1,730 | 1,732 | 1,689 | 1,697 | 371,800 |
| 2025/10/23 | 1,710 | 1,745 | 1,703 | 1,733 | 342,800 |
| 2025/10/22 | 1,703 | 1,724 | 1,693 | 1,723 | 269,900 |
| 2025/10/21 | 1,706 | 1,718 | 1,697 | 1,703 | 215,600 |
| 2025/10/20 | 1,709 | 1,718 | 1,684 | 1,706 | 179,500 |
| 2025/10/17 | 1,698 | 1,702 | 1,677 | 1,683 | 167,000 |
| 2025/10/16 | 1,719 | 1,727 | 1,686 | 1,699 | 136,700 |
| 2025/10/15 | 1,689 | 1,718 | 1,674 | 1,718 | 448,400 |
| 2025/10/14 | 1,682 | 1,704 | 1,664 | 1,676 | 272,800 |
| 2025/10/10 | 1,753 | 1,775 | 1,710 | 1,710 | 294,000 |
| 2025/10/09 | 1,745 | 1,774 | 1,731 | 1,774 | 275,700 |
| 2025/10/08 | 1,752 | 1,762 | 1,739 | 1,743 | 169,800 |
| 2025/10/07 | 1,750 | 1,763 | 1,739 | 1,745 | 365,400 |
| 2025/10/06 | 1,755 | 1,765 | 1,730 | 1,736 | 387,000 |
| 2025/10/03 | 1,676 | 1,721 | 1,676 | 1,715 | 340,000 |
| 2025/10/02 | 1,643 | 1,669 | 1,639 | 1,664 | 242,300 |
| 2025/10/01 | 1,671 | 1,673 | 1,629 | 1,644 | 393,300 |
| 2025/09/30 | 1,699 | 1,699 | 1,679 | 1,690 | 233,000 |
| 2025/09/29 | 1,684 | 1,703 | 1,678 | 1,693 | 244,100 |
| 2025/09/26 | 1,733 | 1,736 | 1,718 | 1,724 | 300,800 |
| 2025/09/25 | 1,716 | 1,727 | 1,706 | 1,712 | 375,100 |
| 2025/09/24 | 1,701 | 1,713 | 1,693 | 1,711 | 267,000 |
| 2025/09/22 | 1,708 | 1,728 | 1,706 | 1,718 | 265,300 |
| 2025/09/19 | 1,752 | 1,753 | 1,693 | 1,700 | 610,200 |
| 2025/09/18 | 1,700 | 1,750 | 1,698 | 1,735 | 474,200 |
| 2025/09/17 | 1,699 | 1,705 | 1,677 | 1,691 | 342,100 |
| 2025/09/16 | 1,688 | 1,719 | 1,683 | 1,713 | 370,700 |
| 2025/09/12 | 1,703 | 1,709 | 1,685 | 1,699 | 343,500 |
| 2025/09/11 | 1,677 | 1,708 | 1,669 | 1,697 | 259,900 |
| 2025/09/10 | 1,678 | 1,684 | 1,666 | 1,676 | 380,000 |
| 2025/09/09 | 1,681 | 1,719 | 1,665 | 1,678 | 580,100 |
| 2025/09/08 | 1,666 | 1,667 | 1,638 | 1,650 | 534,600 |
| 2025/09/05 | 1,594 | 1,657 | 1,582 | 1,650 | 1,007,000 |
| 2025/09/04 | 1,563 | 1,577 | 1,539 | 1,572 | 636,100 |
| 2025/09/03 | 1,506 | 1,539 | 1,506 | 1,530 | 583,800 |
| 2025/09/02 | 1,482 | 1,494 | 1,482 | 1,492 | 369,700 |
| 2025/09/01 | 1,491 | 1,497 | 1,472 | 1,479 | 155,100 |
| 2025/08/29 | 1,490 | 1,514 | 1,481 | 1,505 | 200,900 |
| 2025/08/28 | 1,500 | 1,501 | 1,485 | 1,491 | 216,300 |
| 2025/08/27 | 1,520 | 1,522 | 1,506 | 1,506 | 306,800 |
| 2025/08/26 | 1,511 | 1,524 | 1,491 | 1,515 | 422,000 |
| 2025/08/25 | 1,510 | 1,521 | 1,501 | 1,502 | 374,900 |
| 2025/08/22 | 1,465 | 1,488 | 1,464 | 1,480 | 399,000 |
| 2025/08/21 | 1,441 | 1,459 | 1,436 | 1,454 | 211,500 |
| 2025/08/20 | 1,450 | 1,452 | 1,442 | 1,447 | 205,400 |
| 2025/08/19 | 1,451 | 1,463 | 1,448 | 1,460 | 234,900 |
| 2025/08/18 | 1,435 | 1,461 | 1,430 | 1,451 | 373,500 |
| 2025/08/15 | 1,430 | 1,438 | 1,417 | 1,435 | 357,300 |
| 2025/08/14 | 1,438 | 1,441 | 1,403 | 1,423 | 346,900 |
| 2025/08/13 | 1,423 | 1,456 | 1,416 | 1,444 | 558,800 |
| 2025/08/12 | 1,388 | 1,425 | 1,388 | 1,416 | 789,000 |
| 2025/08/08 | 1,311 | 1,432 | 1,303 | 1,381 | 484,600 |
| 2025/08/07 | 1,311 | 1,320 | 1,306 | 1,314 | 186,800 |
| 2025/08/06 | 1,295 | 1,314 | 1,293 | 1,312 | 190,400 |
| 2025/08/05 | 1,288 | 1,298 | 1,284 | 1,288 | 272,500 |
| 2025/08/04 | 1,255 | 1,278 | 1,255 | 1,276 | 182,500 |
| 2025/08/01 | 1,272 | 1,280 | 1,265 | 1,275 | 189,200 |
| 2025/07/31 | 1,244 | 1,272 | 1,243 | 1,272 | 348,800 |
| 2025/07/30 | 1,241 | 1,248 | 1,235 | 1,235 | 639,400 |
| 2025/07/29 | 1,223 | 1,243 | 1,222 | 1,238 | 192,700 |
| 2025/07/28 | 1,232 | 1,235 | 1,223 | 1,227 | 197,600 |
| 2025/07/25 | 1,237 | 1,241 | 1,221 | 1,232 | 153,400 |
| 2025/07/24 | 1,225 | 1,237 | 1,224 | 1,232 | 281,400 |
| 2025/07/23 | 1,220 | 1,226 | 1,211 | 1,219 | 242,100 |
| 2025/07/22 | 1,204 | 1,211 | 1,200 | 1,202 | 129,500 |
| 2025/07/18 | 1,212 | 1,217 | 1,203 | 1,204 | 108,400 |
| 2025/07/17 | 1,211 | 1,216 | 1,198 | 1,210 | 185,200 |
| 2025/07/16 | 1,216 | 1,227 | 1,215 | 1,216 | 188,300 |
| 2025/07/15 | 1,213 | 1,219 | 1,210 | 1,211 | 211,900 |
| 2025/07/14 | 1,208 | 1,213 | 1,194 | 1,208 | 198,100 |
| 2025/07/11 | 1,197 | 1,217 | 1,197 | 1,207 | 262,000 |
| 2025/07/10 | 1,190 | 1,192 | 1,181 | 1,190 | 222,000 |
| 2025/07/09 | 1,175 | 1,197 | 1,172 | 1,185 | 343,500 |
| 2025/07/08 | 1,161 | 1,166 | 1,154 | 1,162 | 227,000 |
| 2025/07/07 | 1,165 | 1,172 | 1,154 | 1,161 | 121,200 |
| 2025/07/04 | 1,171 | 1,175 | 1,165 | 1,171 | 112,800 |
| 2025/07/03 | 1,176 | 1,178 | 1,168 | 1,170 | 103,400 |
| 2025/07/02 | 1,179 | 1,184 | 1,171 | 1,177 | 100,900 |
| 2025/07/01 | 1,190 | 1,196 | 1,185 | 1,187 | 166,400 |
| 2025/06/30 | 1,199 | 1,213 | 1,185 | 1,186 | 219,600 |
| 2025/06/27 | 1,183 | 1,197 | 1,176 | 1,185 | 250,900 |
| 2025/06/26 | 1,176 | 1,189 | 1,175 | 1,184 | 416,300 |
| 2025/06/25 | 1,183 | 1,187 | 1,170 | 1,178 | 186,000 |
| 2025/06/24 | 1,179 | 1,203 | 1,173 | 1,178 | 258,900 |
| 2025/06/23 | 1,151 | 1,168 | 1,149 | 1,166 | 164,100 |
| 2025/06/20 | 1,169 | 1,177 | 1,155 | 1,155 | 230,100 |
| 2025/06/19 | 1,176 | 1,176 | 1,166 | 1,172 | 100,200 |
| 2025/06/18 | 1,175 | 1,181 | 1,171 | 1,175 | 101,900 |
| 2025/06/17 | 1,168 | 1,181 | 1,168 | 1,178 | 113,700 |
| 2025/06/16 | 1,171 | 1,175 | 1,165 | 1,168 | 165,900 |
| 2025/06/13 | 1,167 | 1,175 | 1,159 | 1,159 | 140,800 |
| 2025/06/12 | 1,171 | 1,178 | 1,164 | 1,173 | 135,400 |
| 2025/06/11 | 1,161 | 1,178 | 1,161 | 1,176 | 136,700 |
| 2025/06/10 | 1,165 | 1,181 | 1,161 | 1,161 | 152,800 |
| 2025/06/09 | 1,177 | 1,177 | 1,164 | 1,167 | 90,100 |
| 2025/06/06 | 1,170 | 1,182 | 1,169 | 1,169 | 112,800 |
| 2025/06/05 | 1,162 | 1,168 | 1,158 | 1,166 | 103,700 |
| 2025/06/04 | 1,158 | 1,170 | 1,158 | 1,165 | 93,300 |
| 2025/06/03 | 1,166 | 1,166 | 1,155 | 1,160 | 134,800 |
| 2025/06/02 | 1,165 | 1,183 | 1,163 | 1,168 | 164,600 |
| 2025/05/30 | 1,150 | 1,174 | 1,148 | 1,167 | 165,600 |
| 2025/05/29 | 1,149 | 1,164 | 1,146 | 1,159 | 112,900 |
| 2025/05/28 | 1,150 | 1,157 | 1,146 | 1,146 | 169,100 |
| 2025/05/27 | 1,137 | 1,145 | 1,127 | 1,141 | 101,800 |
| 2025/05/26 | 1,129 | 1,137 | 1,127 | 1,135 | 104,800 |
| 2025/05/23 | 1,128 | 1,146 | 1,128 | 1,130 | 149,700 |
| 2025/05/22 | 1,113 | 1,125 | 1,112 | 1,125 | 141,700 |
| 2025/05/21 | 1,128 | 1,138 | 1,125 | 1,125 | 115,000 |
| 2025/05/20 | 1,116 | 1,128 | 1,114 | 1,119 | 138,600 |
| 2025/05/19 | 1,118 | 1,129 | 1,117 | 1,121 | 94,200 |