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
2026/07/31 2,150 2,241 2,140 2,200 432,200
2026/07/30 2,000 2,064 1,971 2,037 291,900
2026/07/29 2,134 2,135 1,987 2,031 374,900
2026/07/28 2,216 2,221 2,105 2,113 357,700
2026/07/27 2,300 2,303 2,226 2,290 182,100
2026/07/24 2,279 2,297 2,249 2,276 173,500
2026/07/23 2,331 2,336 2,294 2,315 158,800
2026/07/22 2,320 2,356 2,295 2,309 263,500
2026/07/21 2,239 2,296 2,204 2,290 255,800
2026/07/17 2,266 2,266 2,123 2,191 371,800
2026/07/16 2,393 2,394 2,322 2,366 226,400
2026/07/15 2,350 2,398 2,320 2,393 248,700
2026/07/14 2,338 2,338 2,289 2,322 200,200
2026/07/13 2,439 2,448 2,317 2,338 173,800
2026/07/10 2,437 2,452 2,396 2,400 203,800
2026/07/09 2,384 2,427 2,342 2,377 157,800
2026/07/08 2,400 2,454 2,368 2,380 232,200
2026/07/07 2,575 2,595 2,408 2,445 272,900
2026/07/06 2,590 2,606 2,564 2,595 165,900
2026/07/03 2,470 2,586 2,453 2,570 171,200
2026/07/02 2,590 2,599 2,491 2,505 207,100
2026/07/01 2,545 2,601 2,545 2,577 179,700
2026/06/30 2,570 2,585 2,525 2,525 206,600
2026/06/29 2,517 2,535 2,460 2,535 250,400
2026/06/26 2,613 2,639 2,517 2,553 403,100
2026/06/25 2,606 2,650 2,586 2,601 209,800
2026/06/24 2,533 2,597 2,507 2,556 252,400
2026/06/23 2,693 2,709 2,555 2,559 317,900
2026/06/22 2,690 2,731 2,662 2,678 286,800
2026/06/19 2,676 2,723 2,675 2,703 536,700
2026/06/18 2,584 2,657 2,577 2,605 359,400
2026/06/17 2,500 2,582 2,486 2,559 327,600
2026/06/16 2,540 2,564 2,497 2,530 298,100
2026/06/15 2,400 2,541 2,400 2,541 696,200
2026/06/12 2,275 2,290 2,243 2,259 314,600
2026/06/11 2,162 2,231 2,130 2,228 321,400
2026/06/10 2,190 2,260 2,186 2,230 350,600
2026/06/09 2,172 2,195 2,127 2,182 339,600
2026/06/08 2,169 2,184 2,102 2,136 410,900
2026/06/05 2,268 2,301 2,211 2,269 266,200
2026/06/04 2,265 2,285 2,192 2,231 328,800
2026/06/03 2,366 2,459 2,270 2,285 611,200
2026/06/02 2,371 2,386 2,281 2,334 428,100
2026/06/01 2,283 2,474 2,260 2,394 923,800
2026/05/29 2,191 2,410 2,168 2,237 960,500
2026/05/28 2,080 2,108 2,045 2,107 200,200
2026/05/27 2,183 2,209 2,095 2,103 174,000
2026/05/26 2,139 2,167 2,101 2,148 199,800
2026/05/25 2,110 2,139 2,089 2,133 214,900
2026/05/22 2,083 2,108 2,039 2,064 153,400
2026/05/21 2,036 2,090 2,018 2,055 160,100
2026/05/20 2,059 2,065 1,982 2,012 233,500
2026/05/19 2,153 2,164 2,075 2,095 202,000
2026/05/18 2,197 2,220 2,116 2,132 340,800
2026/05/15 2,155 2,222 2,142 2,198 339,100
2026/05/14 2,130 2,195 2,107 2,139 584,400
2026/05/13 2,272 2,286 2,226 2,251 411,700
2026/05/12 2,256 2,331 2,242 2,296 505,800
2026/05/11 2,250 2,279 2,215 2,219 267,300
2026/05/08 2,199 2,227 2,178 2,227 313,500
2026/05/07 2,172 2,220 2,154 2,210 377,900
2026/05/01 2,100 2,117 2,065 2,105 259,700
2026/04/30 2,103 2,120 2,076 2,094 273,700
2026/04/28 2,109 2,138 2,099 2,138 191,900
2026/04/27 2,056 2,130 2,050 2,109 244,700
2026/04/24 2,053 2,065 2,022 2,065 1,230,700
2026/04/23 2,060 2,064 2,014 2,046 559,600
2026/04/22 2,086 2,104 2,032 2,066 374,200
2026/04/21 2,116 2,150 2,094 2,104 349,200
2026/04/20 2,164 2,169 2,049 2,100 421,200
2026/04/17 2,213 2,213 2,129 2,129 1,694,300
2026/04/16 2,235 2,260 2,209 2,214 290,000
2026/04/15 2,280 2,294 2,210 2,219 387,600
2026/04/14 2,200 2,288 2,200 2,234 611,400
2026/04/13 2,076 2,176 2,071 2,168 506,900
2026/04/10 2,040 2,073 2,040 2,049 349,000
2026/04/09 2,068 2,084 2,030 2,039 287,000
2026/04/08 2,058 2,074 2,010 2,059 281,900
2026/04/07 1,952 1,980 1,952 1,968 211,600
2026/04/06 1,905 1,968 1,905 1,948 237,300
2026/04/03 1,880 1,934 1,880 1,914 217,900
2026/03/27 1,789 1,810 1,763 1,789 369,900
2026/03/26 1,841 1,850 1,786 1,812 179,400
2026/03/25 1,834 1,858 1,833 1,839 146,600
2026/03/24 1,780 1,789 1,752 1,780 192,600
2026/03/23 1,752 1,755 1,702 1,727 290,200
2026/03/19 1,877 1,877 1,829 1,829 283,800
2026/03/18 1,879 1,933 1,875 1,933 241,100
2026/03/17 1,880 1,890 1,852 1,865 223,800
2026/03/16 1,828 1,871 1,820 1,846 202,700
2026/03/13 1,841 1,875 1,840 1,850 267,300
2026/03/12 1,979 1,979 1,881 1,901 475,100
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

このページの先頭へ