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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,125 | 1,125 | 1,107 | 1,118 | 111,800 |
| 2025/05/15 | 1,117 | 1,122 | 1,110 | 1,117 | 146,700 |
| 2025/05/14 | 1,134 | 1,134 | 1,112 | 1,128 | 143,000 |
| 2025/05/13 | 1,154 | 1,159 | 1,134 | 1,134 | 164,100 |
| 2025/05/12 | 1,121 | 1,136 | 1,116 | 1,131 | 145,700 |
| 2025/05/09 | 1,128 | 1,134 | 1,105 | 1,115 | 204,000 |
| 2025/05/08 | 1,100 | 1,149 | 1,092 | 1,121 | 404,100 |
| 2025/05/07 | 1,090 | 1,111 | 1,089 | 1,107 | 196,600 |
| 2025/05/02 | 1,086 | 1,094 | 1,082 | 1,092 | 136,900 |
| 2025/05/01 | 1,093 | 1,093 | 1,081 | 1,085 | 96,800 |
| 2025/04/30 | 1,091 | 1,092 | 1,079 | 1,091 | 109,200 |
| 2025/04/28 | 1,096 | 1,102 | 1,087 | 1,091 | 182,700 |
| 2025/04/25 | 1,080 | 1,089 | 1,076 | 1,083 | 157,800 |
| 2025/04/24 | 1,076 | 1,091 | 1,069 | 1,069 | 243,900 |
| 2025/04/23 | 1,050 | 1,066 | 1,048 | 1,054 | 219,500 |
| 2025/04/22 | 1,027 | 1,036 | 1,023 | 1,030 | 127,600 |
| 2025/04/21 | 1,053 | 1,053 | 1,031 | 1,033 | 126,000 |
| 2025/04/18 | 1,054 | 1,062 | 1,045 | 1,056 | 91,000 |
| 2025/04/17 | 1,036 | 1,053 | 1,035 | 1,049 | 139,900 |
| 2025/04/16 | 1,048 | 1,054 | 1,034 | 1,036 | 147,100 |
| 2025/04/15 | 1,054 | 1,058 | 1,048 | 1,049 | 175,700 |
| 2025/04/14 | 1,040 | 1,050 | 1,034 | 1,043 | 165,500 |
| 2025/04/11 | 1,027 | 1,032 | 992 | 1,032 | 279,900 |
| 2025/04/10 | 1,096 | 1,096 | 1,039 | 1,048 | 369,600 |
| 2025/04/09 | 995 | 999 | 967 | 979 | 309,700 |
| 2025/04/08 | 978 | 1,026 | 963 | 1,011 | 351,900 |
| 2025/04/07 | 945 | 977 | 938 | 963 | 394,700 |
| 2025/04/04 | 1,053 | 1,064 | 1,017 | 1,035 | 336,900 |
| 2025/04/03 | 1,100 | 1,108 | 1,088 | 1,103 | 354,700 |
| 2025/04/02 | 1,163 | 1,169 | 1,147 | 1,152 | 213,200 |
| 2025/04/01 | 1,173 | 1,175 | 1,149 | 1,157 | 205,700 |
| 2025/03/31 | 1,199 | 1,200 | 1,164 | 1,164 | 353,400 |
| 2025/03/28 | 1,231 | 1,232 | 1,209 | 1,214 | 200,500 |
| 2025/03/27 | 1,222 | 1,235 | 1,220 | 1,235 | 256,800 |
| 2025/03/26 | 1,229 | 1,237 | 1,219 | 1,234 | 181,300 |
| 2025/03/25 | 1,230 | 1,233 | 1,217 | 1,223 | 137,000 |
| 2025/03/24 | 1,236 | 1,238 | 1,214 | 1,220 | 189,700 |
| 2025/03/21 | 1,230 | 1,245 | 1,228 | 1,245 | 520,200 |
| 2025/03/19 | 1,226 | 1,241 | 1,226 | 1,231 | 216,700 |
| 2025/03/18 | 1,233 | 1,233 | 1,222 | 1,226 | 188,600 |
| 2025/03/17 | 1,223 | 1,224 | 1,212 | 1,220 | 218,400 |
| 2025/03/14 | 1,208 | 1,220 | 1,207 | 1,212 | 300,600 |
| 2025/03/13 | 1,241 | 1,257 | 1,210 | 1,219 | 848,600 |
| 2025/03/12 | 1,171 | 1,184 | 1,168 | 1,181 | 229,700 |
| 2025/03/11 | 1,169 | 1,177 | 1,147 | 1,177 | 376,300 |
| 2025/03/10 | 1,173 | 1,179 | 1,170 | 1,179 | 186,200 |
| 2025/03/07 | 1,160 | 1,173 | 1,156 | 1,170 | 231,900 |
| 2025/03/06 | 1,162 | 1,170 | 1,160 | 1,169 | 191,900 |
| 2025/03/05 | 1,160 | 1,169 | 1,154 | 1,162 | 248,200 |
| 2025/03/04 | 1,166 | 1,171 | 1,143 | 1,160 | 245,200 |
| 2025/03/03 | 1,139 | 1,167 | 1,135 | 1,161 | 211,800 |
| 2025/02/28 | 1,133 | 1,136 | 1,116 | 1,136 | 444,000 |
| 2025/02/27 | 1,133 | 1,146 | 1,131 | 1,145 | 221,300 |
| 2025/02/26 | 1,142 | 1,146 | 1,121 | 1,130 | 304,100 |
| 2025/02/25 | 1,153 | 1,160 | 1,141 | 1,144 | 257,200 |
| 2025/02/21 | 1,151 | 1,164 | 1,150 | 1,164 | 220,500 |
| 2025/02/20 | 1,162 | 1,172 | 1,162 | 1,162 | 174,200 |
| 2025/02/19 | 1,154 | 1,177 | 1,151 | 1,175 | 210,400 |
| 2025/02/18 | 1,159 | 1,160 | 1,145 | 1,159 | 208,500 |
| 2025/02/17 | 1,181 | 1,182 | 1,158 | 1,165 | 252,100 |
| 2025/02/14 | 1,171 | 1,210 | 1,165 | 1,196 | 486,900 |
| 2025/02/13 | 1,188 | 1,191 | 1,120 | 1,156 | 904,700 |
| 2025/02/12 | 1,170 | 1,186 | 1,169 | 1,186 | 210,300 |
| 2025/02/10 | 1,160 | 1,163 | 1,152 | 1,161 | 249,000 |
| 2025/02/07 | 1,158 | 1,165 | 1,153 | 1,160 | 158,300 |
| 2025/02/06 | 1,157 | 1,163 | 1,152 | 1,163 | 202,200 |
| 2025/02/05 | 1,170 | 1,171 | 1,155 | 1,157 | 170,800 |
| 2025/02/04 | 1,171 | 1,177 | 1,159 | 1,161 | 156,400 |
| 2025/02/03 | 1,165 | 1,176 | 1,152 | 1,154 | 285,400 |
| 2025/01/31 | 1,168 | 1,177 | 1,163 | 1,175 | 154,900 |
| 2025/01/30 | 1,156 | 1,166 | 1,153 | 1,166 | 287,900 |
| 2025/01/29 | 1,163 | 1,174 | 1,160 | 1,163 | 186,100 |
| 2025/01/28 | 1,165 | 1,173 | 1,157 | 1,160 | 181,700 |
| 2025/01/27 | 1,172 | 1,184 | 1,165 | 1,177 | 190,900 |
| 2025/01/24 | 1,151 | 1,168 | 1,149 | 1,157 | 279,500 |
| 2025/01/23 | 1,143 | 1,147 | 1,136 | 1,144 | 196,700 |
| 2025/01/22 | 1,134 | 1,143 | 1,129 | 1,140 | 175,500 |
| 2025/01/21 | 1,125 | 1,133 | 1,124 | 1,128 | 186,000 |
| 2025/01/20 | 1,119 | 1,128 | 1,111 | 1,123 | 122,800 |
| 2025/01/17 | 1,112 | 1,119 | 1,101 | 1,119 | 191,600 |
| 2025/01/16 | 1,126 | 1,126 | 1,103 | 1,116 | 233,500 |
| 2025/01/15 | 1,120 | 1,130 | 1,115 | 1,119 | 140,400 |
| 2025/01/14 | 1,122 | 1,125 | 1,106 | 1,115 | 227,500 |
| 2025/01/10 | 1,125 | 1,145 | 1,124 | 1,126 | 253,900 |
| 2025/01/09 | 1,121 | 1,142 | 1,118 | 1,133 | 219,400 |
| 2025/01/08 | 1,125 | 1,138 | 1,121 | 1,127 | 403,200 |
| 2025/01/07 | 1,117 | 1,144 | 1,114 | 1,135 | 437,600 |
| 2025/01/06 | 1,137 | 1,137 | 1,110 | 1,114 | 217,800 |
| 2024/12/30 | 1,131 | 1,144 | 1,129 | 1,137 | 241,500 |
| 2024/12/27 | 1,108 | 1,128 | 1,102 | 1,122 | 411,900 |
| 2024/12/26 | 1,106 | 1,127 | 1,106 | 1,127 | 926,500 |
| 2024/12/25 | 1,114 | 1,114 | 1,098 | 1,111 | 274,700 |
| 2024/12/24 | 1,115 | 1,115 | 1,104 | 1,108 | 205,600 |
| 2024/12/23 | 1,107 | 1,114 | 1,099 | 1,112 | 211,700 |
| 2024/12/20 | 1,107 | 1,110 | 1,097 | 1,097 | 306,600 |
| 2024/12/19 | 1,093 | 1,110 | 1,093 | 1,106 | 134,800 |
| 2024/12/18 | 1,107 | 1,113 | 1,105 | 1,105 | 97,600 |
| 2024/12/17 | 1,115 | 1,119 | 1,102 | 1,104 | 184,900 |
| 2024/12/16 | 1,115 | 1,124 | 1,110 | 1,114 | 202,500 |
| 2024/12/13 | 1,103 | 1,113 | 1,103 | 1,110 | 166,600 |
| 2024/12/12 | 1,126 | 1,131 | 1,115 | 1,115 | 234,200 |
| 2024/12/11 | 1,133 | 1,133 | 1,108 | 1,114 | 194,100 |
| 2024/12/10 | 1,133 | 1,137 | 1,130 | 1,131 | 170,800 |
| 2024/12/09 | 1,120 | 1,132 | 1,118 | 1,124 | 151,400 |
| 2024/12/06 | 1,119 | 1,122 | 1,112 | 1,116 | 156,400 |
| 2024/12/05 | 1,119 | 1,122 | 1,116 | 1,117 | 190,200 |
| 2024/12/04 | 1,122 | 1,126 | 1,108 | 1,112 | 172,500 |
| 2024/12/03 | 1,111 | 1,128 | 1,110 | 1,122 | 233,400 |
| 2024/12/02 | 1,090 | 1,117 | 1,090 | 1,111 | 247,300 |
| 2024/11/29 | 1,083 | 1,092 | 1,075 | 1,086 | 133,900 |
| 2024/11/28 | 1,072 | 1,083 | 1,072 | 1,081 | 98,200 |
| 2024/11/27 | 1,092 | 1,097 | 1,070 | 1,077 | 138,400 |
| 2024/11/26 | 1,097 | 1,101 | 1,087 | 1,098 | 109,500 |
| 2024/11/25 | 1,110 | 1,111 | 1,095 | 1,097 | 173,100 |
| 2024/11/22 | 1,099 | 1,103 | 1,095 | 1,097 | 112,300 |
| 2024/11/21 | 1,100 | 1,104 | 1,090 | 1,095 | 108,800 |
| 2024/11/20 | 1,108 | 1,113 | 1,097 | 1,102 | 128,400 |
| 2024/11/19 | 1,105 | 1,112 | 1,102 | 1,108 | 139,900 |
| 2024/11/18 | 1,106 | 1,114 | 1,102 | 1,104 | 152,700 |
| 2024/11/15 | 1,130 | 1,131 | 1,107 | 1,107 | 182,200 |
| 2024/11/14 | 1,125 | 1,139 | 1,122 | 1,129 | 248,200 |
| 2024/11/13 | 1,126 | 1,134 | 1,119 | 1,125 | 251,800 |
| 2024/11/12 | 1,124 | 1,131 | 1,115 | 1,126 | 430,400 |
| 2024/11/11 | 1,092 | 1,125 | 1,081 | 1,124 | 765,300 |
| 2024/11/08 | 1,084 | 1,094 | 1,075 | 1,086 | 484,900 |
| 2024/11/07 | 1,067 | 1,082 | 1,067 | 1,079 | 361,200 |
| 2024/11/06 | 1,057 | 1,066 | 1,050 | 1,059 | 261,000 |
| 2024/11/05 | 1,050 | 1,061 | 1,048 | 1,054 | 263,400 |
| 2024/11/01 | 1,051 | 1,053 | 1,043 | 1,044 | 221,400 |
| 2024/10/31 | 1,057 | 1,065 | 1,052 | 1,063 | 204,000 |
| 2024/10/30 | 1,055 | 1,058 | 1,049 | 1,057 | 338,800 |
| 2024/10/29 | 1,050 | 1,053 | 1,045 | 1,051 | 153,900 |
| 2024/10/28 | 1,033 | 1,054 | 1,029 | 1,048 | 252,700 |
| 2024/10/25 | 1,045 | 1,045 | 1,030 | 1,035 | 193,300 |
| 2024/10/24 | 1,042 | 1,050 | 1,033 | 1,046 | 184,300 |
| 2024/10/23 | 1,048 | 1,058 | 1,043 | 1,049 | 216,300 |
| 2024/10/22 | 1,070 | 1,072 | 1,048 | 1,048 | 274,000 |
| 2024/10/21 | 1,078 | 1,080 | 1,070 | 1,070 | 183,500 |
| 2024/10/18 | 1,080 | 1,080 | 1,071 | 1,077 | 281,600 |
| 2024/10/17 | 1,074 | 1,083 | 1,068 | 1,072 | 397,100 |
| 2024/10/16 | 1,071 | 1,083 | 1,067 | 1,072 | 278,500 |
| 2024/10/15 | 1,091 | 1,092 | 1,083 | 1,084 | 255,300 |
| 2024/10/11 | 1,087 | 1,098 | 1,085 | 1,085 | 256,700 |
| 2024/10/10 | 1,088 | 1,096 | 1,081 | 1,092 | 303,000 |
| 2024/10/09 | 1,084 | 1,089 | 1,072 | 1,079 | 272,700 |
| 2024/10/08 | 1,090 | 1,092 | 1,082 | 1,082 | 338,300 |
| 2024/10/07 | 1,100 | 1,106 | 1,097 | 1,098 | 423,200 |