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
2004/12/30 564 580 563 576 725,000
2004/12/29 569 582 554 558 1,149,000
2004/12/28 538 571 536 567 1,835,000
2004/12/27 538 539 529 533 290,000
2004/12/24 539 541 535 539 542,000
2004/12/22 542 544 533 538 558,000
2004/12/21 542 544 538 540 604,000
2004/12/20 544 544 537 539 353,000
2004/12/17 540 545 532 536 1,064,000
2004/12/16 531 537 531 535 608,000
2004/12/15 537 542 530 530 740,000
2004/12/14 536 548 531 540 676,000
2004/12/13 536 537 526 526 949,000
2004/12/10 563 565 540 540 823,000
2004/12/09 564 565 548 557 583,000
2004/12/08 575 575 562 566 828,000
2004/12/07 578 585 577 578 565,000
2004/12/06 574 582 572 576 452,000
2004/12/03 583 601 571 577 1,276,000
2004/12/02 585 585 576 581 713,000
2004/12/01 568 577 568 575 747,000
2004/11/30 575 578 567 568 498,000
2004/11/29 561 571 557 565 352,000
2004/11/26 555 578 555 562 793,000
2004/11/25 555 565 555 562 577,000
2004/11/24 580 580 556 560 1,397,000
2004/11/22 581 581 572 576 656,000
2004/11/19 585 593 584 589 671,000
2004/11/18 588 591 580 581 525,000
2004/11/17 572 586 572 582 1,102,000
2004/11/16 592 592 574 576 2,044,000
2004/11/15 594 597 591 596 608,000
2004/11/12 597 605 588 598 1,088,000
2004/11/11 611 613 586 587 1,390,000
2004/11/10 613 615 608 613 404,000
2004/11/09 610 617 608 612 533,000
2004/11/08 637 637 606 618 1,457,000
2004/11/05 630 646 626 634 3,935,000
2004/11/04 608 625 606 622 2,391,000
2004/11/02 598 609 598 601 956,000
2004/11/01 613 619 602 604 1,484,000
2004/10/29 606 618 600 609 3,796,000
2004/10/28 595 611 591 604 1,840,000
2004/10/27 599 599 586 592 924,000
2004/10/26 597 602 586 594 876,000
2004/10/25 578 601 578 596 1,235,000
2004/10/22 584 598 580 598 1,153,000
2004/10/21 585 588 575 580 1,264,000
2004/10/20 585 590 578 580 845,000
2004/10/19 600 603 593 595 729,000
2004/10/18 599 600 591 599 576,000
2004/10/15 580 599 572 595 1,781,000
2004/10/14 603 608 585 590 1,603,000
2004/10/13 619 628 609 613 2,362,000
2004/10/12 603 623 595 617 3,321,000
2004/10/08 592 605 585 597 2,042,000
2004/10/07 620 632 599 601 5,251,000
2004/10/06 571 613 566 607 5,754,000
2004/10/05 569 572 557 571 1,770,000
2004/10/04 554 575 553 572 2,431,000
2004/10/01 541 549 534 542 720,000
2004/09/30 535 548 523 537 1,146,000
2004/09/29 537 544 527 530 844,000
2004/09/28 550 553 527 537 1,281,000
2004/09/27 532 563 532 557 1,660,000
2004/09/24 545 555 533 539 1,859,000
2004/09/22 561 575 545 558 1,718,000
2004/09/21 575 583 562 565 1,839,000
2004/09/17 598 605 567 578 2,654,000
2004/09/16 582 604 582 597 1,718,000
2004/09/15 610 613 583 585 2,426,000
2004/09/14 620 626 596 615 3,707,000
2004/09/13 579 619 579 619 4,166,000
2004/09/10 589 595 577 584 1,683,000
2004/09/09 585 606 576 598 3,069,000
2004/09/08 579 593 572 586 2,472,000
2004/09/07 606 612 575 582 3,020,000
2004/09/06 625 626 605 611 2,591,000
2004/09/03 618 626 605 615 4,910,000
2004/09/02 583 613 583 612 6,494,000
2004/09/01 577 583 570 577 1,986,000
2004/08/31 580 589 575 580 2,447,000
2004/08/30 573 598 567 574 11,818,000
2004/08/27 535 563 532 563 7,710,000
2004/08/26 515 544 510 531 7,721,000
2004/08/25 506 510 501 505 1,839,000
2004/08/24 519 524 504 510 1,903,000
2004/08/23 523 529 514 521 4,327,000
2004/08/20 492 524 490 514 5,936,000
2004/08/19 515 527 484 489 12,226,000
2004/08/18 483 525 478 520 12,352,000
2004/08/17 472 498 471 478 8,317,000
2004/08/16 442 459 433 457 1,634,000
2004/08/13 439 439 427 432 923,000
2004/08/12 420 440 416 439 1,695,000
2004/08/11 418 418 410 415 452,000
2004/08/10 403 412 400 403 281,000
2004/08/09 383 407 383 401 349,000
2004/08/06 391 400 391 398 349,000
2004/08/05 395 405 385 401 473,000
2004/08/04 386 389 374 387 502,000
2004/08/03 404 405 388 394 527,000
2004/08/02 402 410 396 400 416,000
2004/07/30 397 410 397 403 484,000
2004/07/29 410 415 396 396 388,000
2004/07/28 420 420 409 413 580,000
2004/07/27 427 427 392 400 1,162,000
2004/07/26 440 445 431 432 606,000
2004/07/23 445 449 438 447 669,000
2004/07/22 443 455 435 440 1,580,000
2004/07/21 450 455 447 450 401,000
2004/07/20 459 459 447 449 563,000
2004/07/16 443 461 443 455 679,000
2004/07/15 455 466 452 453 695,000
2004/07/14 470 474 455 457 898,000
2004/07/13 482 482 462 468 2,108,000
2004/07/12 430 486 428 482 4,569,000
2004/07/09 430 440 425 435 711,000
2004/07/08 437 439 430 431 527,000
2004/07/07 433 444 431 441 1,068,000
2004/07/06 453 457 448 448 364,000
2004/07/05 465 465 451 459 565,000
2004/07/02 460 477 455 470 613,000
2004/07/01 482 485 467 470 1,466,000
2004/06/30 493 493 477 482 1,302,000
2004/06/29 462 490 462 488 1,845,000
2004/06/28 462 472 462 466 521,000
2004/06/25 474 475 463 465 537,000
2004/06/24 470 473 465 469 521,000
2004/06/23 479 481 463 464 1,509,000
2004/06/22 456 473 453 471 1,841,000
2004/06/21 440 455 440 449 860,000
2004/06/18 457 457 440 446 1,162,000
2004/06/17 467 467 456 463 522,000
2004/06/16 465 470 462 467 600,000
2004/06/15 469 470 458 459 655,000
2004/06/14 455 472 455 472 833,000
2004/06/11 467 473 459 465 974,000
2004/06/10 461 475 456 472 1,196,000
2004/06/09 483 489 462 466 2,315,000
2004/06/08 499 502 482 482 3,757,000
2004/06/07 480 496 475 492 4,159,000
2004/06/04 460 486 456 480 2,915,000
2004/06/03 470 472 451 455 2,776,000
2004/06/02 453 481 447 478 7,750,000
2004/06/01 425 450 420 448 5,445,000
2004/05/31 415 427 414 422 1,137,000
2004/05/28 419 425 413 420 1,714,000
2004/05/27 410 426 408 423 4,122,000
2004/05/26 381 400 380 400 1,811,000
2004/05/25 372 380 360 370 343,000
2004/05/24 378 381 370 378 363,000
2004/05/21 377 386 370 376 431,000
2004/05/20 376 392 365 377 848,000
2004/05/19 365 385 358 381 1,040,000
2004/05/18 340 364 331 362 1,669,000
2004/05/17 364 371 341 350 1,526,000
2004/05/14 405 410 377 389 1,559,000
2004/05/13 415 430 406 407 1,988,000
2004/05/12 384 423 384 420 1,920,000
2004/05/11 366 397 362 379 985,000
2004/05/10 431 436 361 386 3,087,000
2004/05/07 420 446 410 441 2,228,000
2004/05/06 406 430 406 422 1,091,000
2004/04/30 401 416 395 416 1,470,000
2004/04/28 406 414 391 411 2,318,000
2004/04/27 413 426 406 416 1,683,000
2004/04/26 410 444 406 423 4,270,000
2004/04/23 381 410 381 405 2,786,000
2004/04/22 388 388 381 381 550,000
2004/04/21 379 386 379 384 967,000
2004/04/20 366 384 366 378 1,137,000
2004/04/19 371 380 360 371 1,244,000
2004/04/16 364 377 359 376 938,000
2004/04/15 377 384 355 364 1,242,000
2004/04/14 342 390 342 375 1,906,000
2004/04/13 350 361 348 352 1,760,000
2004/04/12 320 348 320 345 2,509,000
2004/04/09 297 318 296 315 2,725,000
2004/04/08 289 303 285 302 1,241,000
2004/04/07 287 295 284 289 981,000
2004/04/06 289 290 285 286 757,000
2004/04/05 292 293 284 290 648,000
2004/04/02 277 295 277 287 1,343,000
2004/04/01 272 282 270 278 1,274,000
2004/03/31 269 270 267 270 277,000
2004/03/30 269 271 265 271 780,000
2004/03/29 269 270 268 270 399,000
2004/03/26 273 275 269 269 694,000
2004/03/25 270 272 267 271 741,000
2004/03/24 270 272 265 267 1,091,000
2004/03/23 262 265 254 265 962,000
2004/03/22 265 265 260 262 1,105,000
2004/03/19 250 267 247 267 3,223,000
2004/03/18 250 252 247 249 1,196,000
2004/03/17 246 248 242 248 482,000
2004/03/16 241 246 239 245 535,000
2004/03/15 242 245 238 241 311,000
2004/03/12 239 243 239 241 575,000
2004/03/11 240 250 237 248 580,000
2004/03/10 248 248 242 244 565,000
2004/03/09 249 250 242 249 1,078,000
2004/03/08 252 256 249 250 1,024,000
2004/03/05 255 258 248 255 2,125,000
2004/03/04 238 260 238 260 4,765,000
2004/03/03 232 238 231 238 780,000
2004/03/02 230 238 228 235 1,837,000
2004/03/01 237 240 229 232 2,483,000
2004/02/27 227 239 223 234 2,543,000
2004/02/26 223 232 223 227 1,349,000
2004/02/25 220 226 219 223 1,016,000
2004/02/24 223 224 218 219 729,000
2004/02/23 224 232 222 225 1,689,000
2004/02/20 229 229 223 225 1,394,000
2004/02/19 222 234 221 228 4,709,000
2004/02/18 223 226 217 222 4,461,000
2004/02/17 207 221 205 219 7,149,000
2004/02/16 193 202 190 200 3,118,000
2004/02/13 188 194 185 190 1,848,000
2004/02/12 177 198 177 190 5,201,000
2004/02/10 170 175 169 174 615,000
2004/02/09 167 170 166 167 246,000
2004/02/06 167 167 166 167 62,000
2004/02/05 167 167 165 167 99,000
2004/02/04 169 169 166 167 80,000
2004/02/03 169 169 166 168 93,000
2004/02/02 166 168 165 168 42,000
2004/01/30 169 170 165 165 170,000
2004/01/29 167 167 161 162 188,000
2004/01/28 167 169 166 167 208,000
2004/01/27 169 171 167 167 221,000
2004/01/26 171 171 168 168 196,000
2004/01/23 172 173 170 171 258,000
2004/01/22 173 173 170 172 295,000
2004/01/21 173 173 170 173 458,000
2004/01/20 168 171 167 170 663,000
2004/01/19 165 167 164 166 243,000
2004/01/16 159 164 159 163 165,000
2004/01/15 166 166 159 159 196,000
2004/01/14 162 167 160 163 893,000
2004/01/13 160 162 159 162 388,000
2004/01/09 159 159 156 158 120,000
2004/01/08 159 159 155 157 150,000
2004/01/07 157 159 155 159 265,000
2004/01/06 152 156 152 155 189,000
2004/01/05 150 152 148 151 173,000

このページの先頭へ