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 |
---|---|---|---|---|---|
2016/12/30 | 632 | 648 | 632 | 639 | 490,800 |
2016/12/29 | 644 | 645 | 635 | 640 | 669,000 |
2016/12/28 | 653 | 664 | 651 | 653 | 466,100 |
2016/12/27 | 655 | 663 | 652 | 655 | 206,000 |
2016/12/26 | 663 | 664 | 657 | 659 | 192,800 |
2016/12/22 | 668 | 668 | 660 | 662 | 205,200 |
2016/12/21 | 680 | 680 | 668 | 668 | 215,100 |
2016/12/20 | 676 | 680 | 672 | 677 | 327,500 |
2016/12/19 | 675 | 679 | 667 | 674 | 223,600 |
2016/12/16 | 682 | 689 | 673 | 677 | 351,400 |
2016/12/15 | 665 | 678 | 665 | 676 | 428,400 |
2016/12/14 | 661 | 667 | 655 | 659 | 364,200 |
2016/12/13 | 670 | 673 | 659 | 666 | 392,800 |
2016/12/12 | 683 | 686 | 669 | 670 | 403,300 |
2016/12/09 | 690 | 695 | 684 | 687 | 564,200 |
2016/12/08 | 690 | 690 | 684 | 690 | 340,800 |
2016/12/07 | 676 | 685 | 676 | 683 | 426,900 |
2016/12/06 | 670 | 675 | 667 | 669 | 252,500 |
2016/12/05 | 660 | 672 | 658 | 671 | 267,500 |
2016/12/02 | 671 | 674 | 665 | 667 | 262,600 |
2016/12/01 | 663 | 679 | 659 | 672 | 471,400 |
2016/11/30 | 665 | 665 | 653 | 659 | 445,600 |
2016/11/29 | 658 | 664 | 657 | 663 | 200,700 |
2016/11/28 | 660 | 660 | 650 | 659 | 231,800 |
2016/11/25 | 662 | 666 | 656 | 660 | 302,400 |
2016/11/24 | 665 | 668 | 654 | 658 | 191,100 |
2016/11/22 | 650 | 660 | 648 | 660 | 323,200 |
2016/11/21 | 652 | 658 | 647 | 650 | 181,100 |
2016/11/18 | 647 | 649 | 639 | 649 | 218,500 |
2016/11/17 | 629 | 640 | 625 | 640 | 266,600 |
2016/11/16 | 647 | 647 | 625 | 636 | 537,300 |
2016/11/15 | 646 | 654 | 644 | 647 | 452,900 |
2016/11/14 | 627 | 645 | 624 | 640 | 382,300 |
2016/11/11 | 640 | 645 | 623 | 626 | 345,000 |
2016/11/10 | 640 | 640 | 628 | 635 | 338,600 |
2016/11/09 | 640 | 641 | 596 | 603 | 578,100 |
2016/11/08 | 640 | 645 | 632 | 635 | 343,300 |
2016/11/07 | 639 | 650 | 639 | 647 | 422,100 |
2016/11/04 | 647 | 647 | 632 | 636 | 329,100 |
2016/11/02 | 633 | 650 | 631 | 647 | 1,021,800 |
2016/11/01 | 606 | 630 | 604 | 629 | 574,900 |
2016/10/31 | 605 | 609 | 597 | 604 | 464,200 |
2016/10/28 | 612 | 616 | 608 | 610 | 807,900 |
2016/10/27 | 608 | 612 | 604 | 609 | 213,800 |
2016/10/26 | 615 | 618 | 612 | 614 | 263,800 |
2016/10/25 | 617 | 623 | 614 | 620 | 242,300 |
2016/10/24 | 616 | 617 | 611 | 615 | 157,100 |
2016/10/21 | 613 | 620 | 609 | 616 | 255,800 |
2016/10/20 | 607 | 615 | 605 | 614 | 273,800 |
2016/10/19 | 609 | 610 | 604 | 608 | 275,300 |
2016/10/18 | 605 | 610 | 603 | 608 | 213,800 |
2016/10/17 | 600 | 610 | 600 | 606 | 380,800 |
2016/10/14 | 601 | 604 | 596 | 601 | 281,300 |
2016/10/13 | 592 | 604 | 591 | 600 | 364,800 |
2016/10/12 | 589 | 594 | 588 | 590 | 242,700 |
2016/10/11 | 591 | 600 | 590 | 598 | 272,300 |
2016/10/07 | 595 | 595 | 589 | 593 | 257,700 |
2016/10/06 | 584 | 592 | 583 | 588 | 236,600 |
2016/10/05 | 572 | 586 | 568 | 583 | 269,200 |
2016/10/04 | 571 | 571 | 563 | 569 | 112,600 |
2016/10/03 | 564 | 571 | 559 | 567 | 221,200 |
2016/09/30 | 561 | 566 | 555 | 557 | 181,700 |
2016/09/29 | 571 | 573 | 565 | 570 | 159,700 |
2016/09/28 | 561 | 569 | 557 | 567 | 205,700 |
2016/09/27 | 561 | 565 | 549 | 565 | 199,700 |
2016/09/26 | 561 | 565 | 557 | 564 | 188,600 |
2016/09/23 | 558 | 561 | 554 | 559 | 195,400 |
2016/09/21 | 547 | 565 | 538 | 565 | 312,000 |
2016/09/20 | 548 | 562 | 548 | 549 | 178,200 |
2016/09/16 | 551 | 556 | 548 | 553 | 172,900 |
2016/09/15 | 554 | 559 | 545 | 549 | 168,500 |
2016/09/14 | 550 | 561 | 549 | 556 | 188,700 |
2016/09/13 | 561 | 568 | 556 | 557 | 91,900 |
2016/09/12 | 556 | 562 | 552 | 560 | 152,400 |
2016/09/09 | 566 | 569 | 561 | 562 | 143,400 |
2016/09/08 | 570 | 570 | 562 | 567 | 78,300 |
2016/09/07 | 565 | 568 | 560 | 568 | 127,800 |
2016/09/06 | 567 | 573 | 563 | 572 | 113,600 |
2016/09/05 | 569 | 571 | 565 | 565 | 114,900 |
2016/09/02 | 571 | 571 | 560 | 565 | 202,500 |
2016/09/01 | 577 | 580 | 567 | 573 | 159,900 |
2016/08/31 | 575 | 585 | 570 | 582 | 243,400 |
2016/08/30 | 570 | 574 | 568 | 573 | 86,600 |
2016/08/29 | 578 | 580 | 567 | 573 | 228,600 |
2016/08/26 | 578 | 578 | 568 | 571 | 162,400 |
2016/08/25 | 585 | 585 | 575 | 582 | 135,300 |
2016/08/24 | 587 | 588 | 582 | 583 | 108,700 |
2016/08/23 | 587 | 590 | 577 | 584 | 181,700 |
2016/08/22 | 584 | 594 | 579 | 592 | 174,700 |
2016/08/19 | 583 | 585 | 578 | 584 | 137,000 |
2016/08/18 | 575 | 596 | 570 | 584 | 476,500 |
2016/08/17 | 569 | 584 | 563 | 582 | 221,000 |
2016/08/16 | 575 | 580 | 569 | 569 | 198,100 |
2016/08/15 | 580 | 581 | 574 | 575 | 94,500 |
2016/08/12 | 582 | 583 | 570 | 579 | 233,400 |
2016/08/10 | 589 | 589 | 577 | 581 | 248,600 |
2016/08/09 | 569 | 590 | 566 | 589 | 577,400 |
2016/08/08 | 565 | 572 | 559 | 568 | 330,700 |
2016/08/05 | 563 | 566 | 551 | 555 | 411,600 |
2016/08/04 | 564 | 568 | 556 | 561 | 624,700 |
2016/08/03 | 562 | 568 | 555 | 564 | 413,700 |
2016/08/02 | 554 | 570 | 548 | 568 | 485,700 |
2016/08/01 | 550 | 557 | 537 | 555 | 327,800 |
2016/07/29 | 540 | 558 | 529 | 554 | 779,000 |
2016/07/28 | 518 | 525 | 514 | 520 | 340,400 |
2016/07/27 | 528 | 529 | 513 | 519 | 481,100 |
2016/07/26 | 532 | 539 | 524 | 524 | 243,700 |
2016/07/25 | 531 | 535 | 525 | 532 | 270,200 |
2016/07/22 | 526 | 528 | 520 | 524 | 178,000 |
2016/07/21 | 539 | 539 | 527 | 536 | 160,900 |
2016/07/20 | 534 | 534 | 522 | 532 | 167,800 |
2016/07/19 | 533 | 538 | 527 | 533 | 161,900 |
2016/07/15 | 533 | 533 | 523 | 528 | 234,000 |
2016/07/14 | 530 | 535 | 524 | 531 | 213,500 |
2016/07/13 | 535 | 536 | 524 | 528 | 145,400 |
2016/07/12 | 515 | 527 | 515 | 522 | 189,900 |
2016/07/11 | 495 | 511 | 494 | 508 | 183,100 |
2016/07/08 | 500 | 500 | 484 | 487 | 201,600 |
2016/07/07 | 499 | 507 | 494 | 497 | 282,900 |
2016/07/06 | 498 | 501 | 489 | 499 | 397,200 |
2016/07/05 | 504 | 505 | 495 | 501 | 308,700 |
2016/07/04 | 495 | 509 | 493 | 504 | 253,100 |
2016/07/01 | 487 | 504 | 485 | 497 | 322,800 |
2016/06/30 | 500 | 502 | 484 | 484 | 256,200 |
2016/06/29 | 489 | 493 | 478 | 491 | 231,800 |
2016/06/28 | 485 | 488 | 474 | 484 | 244,000 |
2016/06/27 | 479 | 495 | 479 | 493 | 286,300 |
2016/06/24 | 518 | 520 | 470 | 474 | 520,200 |
2016/06/23 | 522 | 522 | 514 | 518 | 451,000 |
2016/06/22 | 527 | 529 | 520 | 524 | 366,500 |
2016/06/21 | 523 | 530 | 511 | 530 | 405,300 |
2016/06/20 | 528 | 529 | 520 | 527 | 355,000 |
2016/06/17 | 517 | 529 | 517 | 522 | 805,400 |
2016/06/16 | 520 | 521 | 509 | 512 | 375,500 |
2016/06/15 | 528 | 537 | 526 | 526 | 373,400 |
2016/06/14 | 527 | 532 | 520 | 528 | 314,700 |
2016/06/13 | 541 | 541 | 525 | 527 | 310,100 |
2016/06/10 | 548 | 548 | 539 | 543 | 477,400 |
2016/06/09 | 545 | 548 | 537 | 539 | 361,300 |
2016/06/08 | 546 | 548 | 537 | 548 | 455,400 |
2016/06/07 | 526 | 544 | 523 | 544 | 727,600 |
2016/06/06 | 503 | 515 | 503 | 513 | 284,400 |
2016/06/03 | 503 | 519 | 503 | 516 | 327,000 |
2016/06/02 | 506 | 513 | 499 | 502 | 300,300 |
2016/06/01 | 507 | 515 | 502 | 510 | 255,800 |
2016/05/31 | 505 | 511 | 502 | 506 | 709,800 |
2016/05/30 | 484 | 488 | 475 | 481 | 285,000 |
2016/05/27 | 495 | 495 | 482 | 484 | 193,100 |
2016/05/26 | 499 | 499 | 492 | 492 | 107,900 |
2016/05/25 | 497 | 497 | 491 | 493 | 84,300 |
2016/05/24 | 487 | 491 | 484 | 488 | 113,400 |
2016/05/23 | 486 | 491 | 479 | 487 | 78,200 |
2016/05/20 | 486 | 489 | 482 | 487 | 77,700 |
2016/05/19 | 491 | 492 | 482 | 487 | 188,300 |
2016/05/18 | 488 | 495 | 485 | 488 | 138,200 |
2016/05/17 | 485 | 492 | 482 | 490 | 196,900 |
2016/05/16 | 487 | 493 | 480 | 483 | 223,700 |
2016/05/13 | 497 | 499 | 484 | 487 | 288,300 |
2016/05/12 | 500 | 508 | 496 | 499 | 335,600 |
2016/05/11 | 504 | 511 | 501 | 511 | 626,100 |
2016/05/10 | 511 | 513 | 492 | 498 | 1,239,500 |
2016/05/09 | 436 | 446 | 436 | 444 | 264,000 |
2016/05/06 | 436 | 440 | 427 | 431 | 260,700 |
2016/05/02 | 433 | 439 | 431 | 432 | 312,200 |
2016/04/28 | 460 | 468 | 444 | 445 | 494,100 |
2016/04/27 | 470 | 471 | 461 | 461 | 270,000 |
2016/04/26 | 472 | 472 | 461 | 469 | 198,600 |
2016/04/25 | 477 | 477 | 468 | 472 | 142,200 |
2016/04/22 | 464 | 473 | 464 | 473 | 167,000 |
2016/04/21 | 475 | 475 | 468 | 469 | 125,900 |
2016/04/20 | 469 | 470 | 462 | 467 | 178,800 |
2016/04/19 | 462 | 471 | 459 | 468 | 202,200 |
2016/04/18 | 454 | 459 | 448 | 454 | 187,800 |
2016/04/15 | 467 | 471 | 461 | 462 | 179,600 |
2016/04/14 | 467 | 474 | 467 | 471 | 216,300 |
2016/04/13 | 458 | 465 | 453 | 459 | 257,800 |
2016/04/12 | 447 | 461 | 447 | 455 | 133,900 |
2016/04/11 | 453 | 453 | 440 | 450 | 204,700 |
2016/04/08 | 442 | 463 | 441 | 455 | 204,700 |
2016/04/07 | 453 | 460 | 449 | 449 | 206,600 |
2016/04/06 | 451 | 461 | 451 | 452 | 159,900 |
2016/04/05 | 469 | 470 | 453 | 453 | 177,100 |
2016/04/04 | 471 | 479 | 465 | 473 | 210,200 |
2016/04/01 | 487 | 487 | 467 | 467 | 310,800 |
2016/03/31 | 503 | 507 | 487 | 487 | 264,100 |
2016/03/30 | 516 | 516 | 501 | 504 | 387,900 |
2016/03/29 | 504 | 519 | 503 | 517 | 160,500 |
2016/03/28 | 519 | 519 | 502 | 511 | 313,500 |
2016/03/25 | 512 | 516 | 509 | 513 | 165,200 |
2016/03/24 | 512 | 520 | 505 | 508 | 171,500 |
2016/03/23 | 513 | 528 | 508 | 513 | 252,800 |
2016/03/22 | 510 | 521 | 508 | 515 | 197,500 |
2016/03/18 | 505 | 511 | 495 | 502 | 233,800 |
2016/03/17 | 505 | 517 | 503 | 506 | 159,200 |
2016/03/16 | 504 | 509 | 503 | 504 | 100,800 |
2016/03/15 | 507 | 511 | 502 | 507 | 141,400 |
2016/03/14 | 502 | 511 | 501 | 507 | 132,400 |
2016/03/11 | 484 | 495 | 482 | 494 | 181,300 |
2016/03/10 | 489 | 493 | 481 | 491 | 204,200 |
2016/03/09 | 488 | 495 | 478 | 483 | 214,800 |
2016/03/08 | 493 | 502 | 485 | 488 | 271,500 |
2016/03/07 | 502 | 502 | 491 | 493 | 150,200 |
2016/03/04 | 487 | 504 | 485 | 500 | 266,900 |
2016/03/03 | 482 | 492 | 482 | 489 | 155,200 |
2016/03/02 | 482 | 489 | 477 | 485 | 218,900 |
2016/03/01 | 475 | 480 | 469 | 477 | 246,000 |
2016/02/29 | 490 | 494 | 473 | 473 | 360,800 |
2016/02/26 | 492 | 494 | 483 | 485 | 270,100 |
2016/02/25 | 472 | 483 | 470 | 480 | 227,800 |
2016/02/24 | 472 | 475 | 463 | 469 | 318,400 |
2016/02/23 | 476 | 483 | 472 | 473 | 140,500 |
2016/02/22 | 468 | 477 | 464 | 470 | 146,100 |
2016/02/19 | 474 | 477 | 464 | 471 | 182,300 |
2016/02/18 | 484 | 489 | 475 | 477 | 224,300 |
2016/02/17 | 474 | 483 | 467 | 474 | 253,900 |
2016/02/16 | 469 | 486 | 466 | 474 | 285,800 |
2016/02/15 | 450 | 475 | 449 | 471 | 380,500 |
2016/02/12 | 448 | 448 | 430 | 431 | 382,300 |
2016/02/10 | 475 | 482 | 449 | 457 | 484,500 |
2016/02/09 | 493 | 494 | 476 | 477 | 340,000 |
2016/02/08 | 495 | 512 | 493 | 509 | 353,000 |
2016/02/05 | 492 | 498 | 486 | 495 | 329,300 |
2016/02/04 | 493 | 498 | 489 | 492 | 227,100 |
2016/02/03 | 505 | 505 | 490 | 495 | 418,600 |
2016/02/02 | 498 | 512 | 492 | 507 | 473,900 |
2016/02/01 | 520 | 521 | 495 | 499 | 866,700 |
2016/01/29 | 530 | 539 | 519 | 535 | 412,500 |
2016/01/28 | 529 | 537 | 526 | 530 | 358,000 |
2016/01/27 | 525 | 528 | 522 | 528 | 205,900 |
2016/01/26 | 527 | 527 | 515 | 515 | 224,400 |
2016/01/25 | 516 | 533 | 514 | 530 | 338,300 |
2016/01/22 | 499 | 509 | 494 | 509 | 298,800 |
2016/01/21 | 495 | 508 | 483 | 483 | 463,800 |
2016/01/20 | 508 | 514 | 495 | 495 | 302,800 |
2016/01/19 | 504 | 513 | 503 | 507 | 264,900 |
2016/01/18 | 505 | 507 | 499 | 504 | 259,300 |
2016/01/15 | 520 | 525 | 507 | 509 | 267,400 |
2016/01/14 | 507 | 519 | 504 | 517 | 279,100 |
2016/01/13 | 513 | 528 | 513 | 517 | 320,100 |
2016/01/12 | 519 | 520 | 506 | 507 | 249,300 |
2016/01/08 | 520 | 529 | 518 | 523 | 231,200 |
2016/01/07 | 538 | 538 | 522 | 523 | 238,800 |
2016/01/06 | 542 | 546 | 536 | 538 | 289,500 |
2016/01/05 | 539 | 547 | 537 | 540 | 280,400 |
2016/01/04 | 544 | 555 | 537 | 538 | 307,600 |