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
2010/12/30 387 390 385 386 227,600
2010/12/29 388 388 382 387 266,200
2010/12/28 383 386 378 381 351,000
2010/12/27 382 384 378 380 471,500
2010/12/24 391 394 385 385 279,000
2010/12/22 396 399 393 394 408,200
2010/12/21 399 403 399 399 445,700
2010/12/20 411 411 398 399 773,100
2010/12/17 414 415 412 413 581,300
2010/12/16 414 421 411 414 518,800
2010/12/15 412 413 406 413 487,100
2010/12/14 409 413 408 411 442,300
2010/12/13 393 409 392 406 644,700
2010/12/10 399 399 389 393 581,200
2010/12/09 392 399 391 392 500,300
2010/12/08 387 393 386 390 569,200
2010/12/07 385 389 382 386 477,700
2010/12/06 385 387 379 386 607,000
2010/12/03 365 377 365 374 588,500
2010/12/02 362 367 360 365 509,000
2010/12/01 360 362 356 359 463,300
2010/11/30 370 373 362 362 874,400
2010/11/29 377 383 367 372 864,900
2010/11/26 371 383 369 378 920,400
2010/11/25 362 366 358 365 613,100
2010/11/24 351 365 351 358 618,600
2010/11/22 354 362 349 359 834,600
2010/11/19 355 356 347 353 751,600
2010/11/18 353 354 344 350 937,900
2010/11/17 344 350 338 350 2,331,700
2010/11/16 325 327 320 320 424,200
2010/11/15 329 331 324 325 244,800
2010/11/12 333 337 331 332 242,100
2010/11/11 334 340 332 337 283,800
2010/11/10 330 339 328 334 348,800
2010/11/09 322 326 318 325 344,700
2010/11/08 322 329 321 323 285,300
2010/11/05 320 324 317 320 579,800
2010/11/04 323 327 314 317 407,600
2010/11/02 315 323 313 320 1,129,800
2010/11/01 347 347 312 312 871,700
2010/10/29 354 360 352 357 223,500
2010/10/28 364 369 352 356 705,700
2010/10/27 354 368 354 363 384,500
2010/10/26 354 360 352 354 333,900
2010/10/25 365 367 355 359 218,200
2010/10/22 359 366 355 362 358,000
2010/10/21 369 372 357 360 543,600
2010/10/20 359 361 349 356 332,800
2010/10/19 362 366 358 366 323,800
2010/10/18 352 362 351 360 350,700
2010/10/15 336 363 334 355 775,000
2010/10/14 336 345 335 339 276,800
2010/10/13 333 338 332 334 174,300
2010/10/12 346 348 328 331 297,200
2010/10/08 344 347 338 342 433,600
2010/10/07 346 351 344 350 311,600
2010/10/06 340 355 333 349 508,700
2010/10/05 338 339 324 336 416,700
2010/10/04 344 345 332 332 298,200
2010/10/01 341 344 336 342 374,900
2010/09/30 337 346 337 341 273,300
2010/09/29 334 345 333 339 374,000
2010/09/28 337 337 332 335 180,300
2010/09/27 339 339 334 337 127,800
2010/09/24 330 343 330 333 191,000
2010/09/22 340 344 335 337 199,000
2010/09/21 349 349 338 340 248,400
2010/09/17 329 340 328 337 270,700
2010/09/16 327 328 324 326 168,600
2010/09/15 318 331 316 325 375,100
2010/09/14 326 326 313 318 383,000
2010/09/13 325 329 322 326 193,200
2010/09/10 307 325 307 323 492,100
2010/09/09 318 318 305 315 477,900
2010/09/08 320 321 314 319 235,300
2010/09/07 337 337 323 324 405,500
2010/09/06 332 336 329 336 349,900
2010/09/03 334 337 324 327 399,000
2010/09/02 336 340 333 336 256,100
2010/09/01 338 340 324 334 691,700
2010/08/31 362 362 346 346 99,200
2010/08/30 366 374 365 366 103,900
2010/08/27 363 366 354 361 259,100
2010/08/26 369 369 353 362 138,700
2010/08/25 361 375 358 362 121,300
2010/08/24 360 371 352 360 112,300
2010/08/23 363 368 360 363 74,300
2010/08/20 375 375 363 366 132,000
2010/08/19 375 378 373 376 120,500
2010/08/18 380 383 375 377 146,900
2010/08/17 375 378 371 375 189,500
2010/08/16 382 387 374 382 144,700
2010/08/13 385 391 385 390 231,900
2010/08/12 376 382 372 381 130,100
2010/08/11 385 387 372 380 148,000
2010/08/10 404 404 387 389 133,400
2010/08/09 396 402 394 398 131,000
2010/08/06 398 402 398 399 169,600
2010/08/05 404 404 394 400 118,100
2010/08/04 401 402 393 396 135,100
2010/08/03 401 408 400 405 159,300
2010/08/02 415 418 395 398 515,600
2010/07/30 431 437 422 434 318,200
2010/07/29 443 443 427 431 259,200
2010/07/28 440 449 440 444 274,200
2010/07/27 428 435 426 430 177,400
2010/07/26 430 433 426 430 176,500
2010/07/23 428 428 420 422 198,800
2010/07/22 417 426 416 421 163,000
2010/07/21 425 430 421 421 128,200
2010/07/20 428 430 422 425 159,500
2010/07/16 435 441 422 428 237,700
2010/07/15 439 447 430 436 178,200
2010/07/14 439 448 437 439 177,000
2010/07/13 430 440 429 430 126,400
2010/07/12 425 443 423 431 151,200
2010/07/09 434 437 430 432 136,800
2010/07/08 436 439 425 427 223,900
2010/07/07 426 434 417 422 410,200
2010/07/06 427 434 419 430 318,300
2010/07/05 429 440 423 425 208,000
2010/07/02 414 422 414 417 107,600
2010/07/01 415 421 410 413 168,500
2010/06/30 432 432 418 422 260,000
2010/06/29 443 448 430 431 225,000
2010/06/28 448 448 437 443 371,000
2010/06/25 441 449 441 443 365,000
2010/06/24 444 456 442 448 349,000
2010/06/23 452 454 444 445 384,000
2010/06/22 452 461 449 457 418,000
2010/06/21 444 458 444 452 421,000
2010/06/18 442 446 433 437 470,000
2010/06/17 447 449 438 438 266,000
2010/06/16 447 452 443 451 354,000
2010/06/15 461 462 437 440 523,000
2010/06/14 436 441 432 437 261,000
2010/06/11 426 431 425 428 350,000
2010/06/10 420 428 418 426 228,000
2010/06/09 418 425 416 420 211,000
2010/06/08 425 426 421 424 264,000
2010/06/07 425 432 422 426 339,000
2010/06/04 430 440 430 432 187,000
2010/06/03 422 431 422 429 315,000
2010/06/02 423 423 414 416 248,000
2010/06/01 430 430 422 424 261,000
2010/05/31 410 441 410 432 472,000
2010/05/28 413 414 402 407 462,000
2010/05/27 400 407 399 405 354,000
2010/05/26 410 412 401 402 340,000
2010/05/25 432 432 406 410 299,000
2010/05/24 424 429 412 424 194,000
2010/05/21 437 437 419 423 419,000
2010/05/20 448 453 442 443 225,000
2010/05/19 441 455 434 451 597,000
2010/05/18 449 458 443 449 646,000
2010/05/17 483 483 440 443 884,000
2010/05/14 530 530 507 508 388,000
2010/05/13 512 526 509 520 440,000
2010/05/12 505 512 503 509 245,000
2010/05/11 513 519 496 500 436,000
2010/05/10 505 514 500 511 207,000
2010/05/07 508 508 498 499 334,000
2010/05/06 533 533 518 518 230,000
2010/04/30 535 542 534 537 250,000
2010/04/28 540 540 528 532 268,000
2010/04/27 539 548 535 547 220,000
2010/04/26 540 543 532 542 177,000
2010/04/23 531 537 525 535 182,000
2010/04/22 528 533 522 529 286,000
2010/04/21 520 538 517 537 368,000
2010/04/20 512 518 504 517 351,000
2010/04/19 512 518 507 511 265,000
2010/04/16 516 523 513 520 380,000
2010/04/15 533 533 517 519 379,000
2010/04/14 539 540 521 527 280,000
2010/04/13 535 536 526 532 318,000
2010/04/12 545 548 536 537 215,000
2010/04/09 537 541 537 540 118,000
2010/04/08 545 547 537 539 306,000
2010/04/07 547 550 542 549 360,000
2010/04/06 552 553 534 537 297,000
2010/04/05 537 550 535 550 410,000
2010/04/02 542 542 531 532 236,000
2010/04/01 545 545 533 535 336,000
2010/03/31 537 546 530 545 508,000
2010/03/30 525 534 518 534 594,000
2010/03/29 519 519 506 515 269,000
2010/03/26 525 525 517 523 321,000
2010/03/25 515 523 508 521 404,000
2010/03/24 502 516 498 510 720,000
2010/03/23 500 509 499 503 460,000
2010/03/19 498 506 495 502 478,000
2010/03/18 511 519 503 504 319,000
2010/03/17 515 520 507 515 376,000
2010/03/16 510 530 510 519 495,000
2010/03/15 515 517 512 514 139,000
2010/03/12 519 520 512 518 551,000
2010/03/11 496 510 494 509 325,000
2010/03/10 494 498 490 494 152,000
2010/03/09 490 497 488 493 277,000
2010/03/08 499 499 492 494 253,000
2010/03/05 486 499 486 497 357,000
2010/03/04 490 498 484 491 241,000
2010/03/03 485 491 483 490 307,000
2010/03/02 474 481 467 481 345,000
2010/03/01 461 475 459 473 283,000
2010/02/26 468 471 456 461 455,000
2010/02/25 467 476 461 476 303,000
2010/02/24 467 467 451 461 316,000
2010/02/23 469 470 459 468 197,000
2010/02/22 470 472 461 467 260,000
2010/02/19 474 474 463 468 197,000
2010/02/18 468 476 456 475 291,000
2010/02/17 475 475 469 472 133,000
2010/02/16 466 474 466 472 125,000
2010/02/15 470 476 465 474 290,000
2010/02/12 448 472 448 471 515,000
2010/02/10 445 445 438 440 157,000
2010/02/09 435 439 433 438 169,000
2010/02/08 442 442 435 435 139,000
2010/02/05 437 445 436 443 197,000
2010/02/04 463 465 443 449 267,000
2010/02/03 465 465 461 461 139,000
2010/02/02 467 469 453 462 244,000
2010/02/01 443 470 438 467 616,000
2010/01/29 460 462 451 451 239,000
2010/01/28 441 454 440 453 334,000
2010/01/27 433 436 431 434 171,000
2010/01/26 444 447 430 432 273,000
2010/01/25 441 442 434 436 142,000
2010/01/22 438 442 433 441 208,000
2010/01/21 434 446 431 444 237,000
2010/01/20 448 448 441 442 181,000
2010/01/19 452 454 447 449 161,000
2010/01/18 451 459 447 453 143,000
2010/01/15 469 469 455 459 245,000
2010/01/14 461 465 455 464 126,000
2010/01/13 469 469 456 457 231,000
2010/01/12 475 479 466 472 247,000
2010/01/08 460 468 458 468 219,000
2010/01/07 454 459 451 455 190,000
2010/01/06 454 456 450 450 91,000
2010/01/05 461 463 450 453 202,000
2010/01/04 454 457 452 454 67,000

このページの先頭へ