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
2018/12/28 867 874 856 858 422,900
2018/12/27 845 852 833 852 421,300
2018/12/26 800 805 785 793 395,700
2018/12/25 773 784 753 761 464,600
2018/12/21 840 840 802 803 556,700
2018/12/20 867 869 839 841 232,900
2018/12/19 907 909 875 878 225,200
2018/12/18 914 915 894 895 251,700
2018/12/17 935 937 927 928 138,700
2018/12/14 938 947 928 931 281,200
2018/12/13 938 944 929 941 176,000
2018/12/12 922 940 922 930 233,200
2018/12/11 917 926 904 914 332,700
2018/12/10 915 917 907 911 180,000
2018/12/07 929 942 919 937 479,500
2018/12/06 966 969 916 922 562,200
2018/12/05 953 980 952 975 330,600
2018/12/04 970 986 968 968 381,500
2018/12/03 979 988 969 974 434,100
2018/11/30 973 990 967 972 341,800
2018/11/29 975 982 972 975 143,000
2018/11/28 961 973 957 970 288,100
2018/11/27 962 969 958 966 207,500
2018/11/26 942 961 942 953 164,400
2018/11/22 946 955 939 943 197,300
2018/11/21 930 950 930 947 181,200
2018/11/20 945 955 942 947 222,800
2018/11/19 944 963 939 954 202,200
2018/11/16 950 966 945 947 239,100
2018/11/15 939 956 939 952 169,600
2018/11/14 950 959 944 946 203,100
2018/11/13 933 952 927 950 297,300
2018/11/12 945 968 944 963 264,200
2018/11/09 926 948 926 944 249,700
2018/11/08 924 935 918 920 237,800
2018/11/07 910 927 899 904 291,400
2018/11/06 909 912 901 906 131,200
2018/11/05 912 917 899 905 245,600
2018/11/02 897 928 890 927 507,500
2018/11/01 897 912 890 902 365,200
2018/10/31 911 913 862 899 1,356,800
2018/10/30 833 879 823 866 787,000
2018/10/29 831 842 828 832 242,200
2018/10/26 847 848 819 826 367,300
2018/10/25 840 847 832 833 322,700
2018/10/24 855 861 845 855 178,700
2018/10/23 868 868 848 850 272,600
2018/10/22 870 883 864 877 160,100
2018/10/19 870 877 863 874 142,300
2018/10/18 898 900 883 885 219,400
2018/10/17 878 898 876 894 292,300
2018/10/16 865 878 860 872 230,400
2018/10/15 880 885 868 868 391,700
2018/10/12 878 893 875 893 415,300
2018/10/11 886 896 878 884 393,700
2018/10/10 914 932 901 925 402,000
2018/10/09 941 944 917 919 273,300
2018/10/05 965 969 948 948 252,700
2018/10/04 980 991 968 975 275,800
2018/10/03 987 990 974 974 207,000
2018/10/02 992 999 982 986 273,900
2018/10/01 985 995 983 986 202,800
2018/09/28 997 1,006 982 982 250,800
2018/09/27 1,012 1,017 987 987 344,900
2018/09/26 980 1,032 978 1,023 1,074,400
2018/09/25 957 973 951 973 394,600
2018/09/21 970 973 964 969 256,400
2018/09/20 970 973 956 961 209,800
2018/09/19 962 968 955 964 338,900
2018/09/18 928 953 915 951 399,700
2018/09/14 932 941 930 934 467,100
2018/09/13 958 960 925 927 471,400
2018/09/12 965 976 959 960 652,700
2018/09/11 961 978 953 965 515,100
2018/09/10 950 969 949 953 467,400
2018/09/07 952 952 939 948 347,400
2018/09/06 957 959 951 952 274,300
2018/09/05 968 979 964 964 463,900
2018/09/04 970 972 957 968 372,100
2018/09/03 976 988 965 970 330,800
2018/08/31 972 984 970 976 293,400
2018/08/30 985 989 977 982 161,700
2018/08/29 993 993 980 980 175,400
2018/08/28 989 1,001 985 994 478,700
2018/08/27 979 991 975 983 328,900
2018/08/24 972 981 972 978 226,300
2018/08/23 970 977 966 971 177,300
2018/08/22 969 974 964 970 192,000
2018/08/21 976 979 970 971 214,000
2018/08/20 974 995 971 981 381,100
2018/08/17 961 987 960 978 440,900
2018/08/16 963 969 952 957 708,600
2018/08/15 981 984 971 977 330,300
2018/08/14 985 1,000 978 987 509,300
2018/08/13 1,001 1,006 975 977 356,900
2018/08/10 1,000 1,035 992 1,000 849,800
2018/08/09 973 996 973 987 331,600
2018/08/08 979 984 974 975 350,100
2018/08/07 969 982 968 979 166,500
2018/08/06 962 979 960 969 290,500
2018/08/03 969 969 955 962 285,900
2018/08/02 983 986 965 969 330,300
2018/08/01 986 993 948 988 759,700
2018/07/31 989 1,037 973 992 2,075,200
2018/07/30 928 934 912 929 400,700
2018/07/27 919 922 912 918 235,700
2018/07/26 925 929 910 916 144,600
2018/07/25 923 926 909 914 259,300
2018/07/24 903 915 898 909 272,000
2018/07/23 898 898 889 891 172,000
2018/07/20 907 914 893 897 270,800
2018/07/19 898 914 897 907 231,500
2018/07/18 900 906 892 893 199,000
2018/07/17 883 894 874 886 203,700
2018/07/13 881 887 871 882 235,100
2018/07/12 890 890 869 882 241,900
2018/07/11 878 882 863 876 229,000
2018/07/10 889 895 882 882 213,700
2018/07/09 885 888 871 886 157,600
2018/07/06 871 882 869 878 282,900
2018/07/05 884 890 863 866 245,900
2018/07/04 881 893 872 882 238,500
2018/07/03 889 891 871 882 256,900
2018/07/02 914 920 883 883 249,600
2018/06/29 919 927 902 909 315,100
2018/06/28 917 918 898 913 312,400
2018/06/27 923 932 913 918 330,700
2018/06/26 896 920 892 910 292,700
2018/06/25 924 924 897 899 265,700
2018/06/22 913 920 899 916 347,900
2018/06/21 932 946 921 924 389,000
2018/06/20 914 924 888 924 290,000
2018/06/19 931 935 909 914 330,500
2018/06/18 938 938 921 929 248,900
2018/06/15 968 968 940 941 381,300
2018/06/14 981 981 952 965 309,800
2018/06/13 993 993 978 981 161,500
2018/06/12 1,009 1,009 983 989 265,200
2018/06/11 1,003 1,011 996 998 190,300
2018/06/08 984 996 984 993 232,700
2018/06/07 993 1,001 988 990 207,800
2018/06/06 999 1,003 983 990 167,100
2018/06/05 1,037 1,037 985 992 357,900
2018/06/04 990 1,010 981 1,005 303,600
2018/06/01 972 988 970 982 215,900
2018/05/31 992 996 964 973 857,500
2018/05/30 975 975 960 964 148,100
2018/05/29 1,002 1,002 982 990 119,700
2018/05/28 997 1,004 988 1,003 183,700
2018/05/25 1,009 1,011 989 994 145,800
2018/05/24 1,022 1,022 1,001 1,009 266,400
2018/05/23 1,027 1,035 1,017 1,024 197,400
2018/05/22 1,019 1,055 1,018 1,030 341,500
2018/05/21 1,020 1,025 1,015 1,021 155,900
2018/05/18 1,045 1,045 1,013 1,018 320,600
2018/05/17 1,019 1,026 1,005 1,007 213,600
2018/05/16 1,028 1,034 1,008 1,011 193,600
2018/05/15 1,040 1,040 1,024 1,026 292,600
2018/05/14 1,060 1,080 1,041 1,046 259,000
2018/05/11 1,050 1,058 1,030 1,050 527,600
2018/05/10 1,073 1,122 1,042 1,047 1,266,700
2018/05/09 1,009 1,093 1,009 1,093 1,700,800
2018/05/08 919 947 916 943 425,000
2018/05/07 917 926 910 926 129,700
2018/05/02 914 925 905 922 160,900
2018/05/01 912 921 904 914 139,100
2018/04/27 912 918 903 917 257,000
2018/04/26 912 922 907 920 597,800
2018/04/25 905 906 896 902 207,100
2018/04/24 903 910 903 909 189,000
2018/04/23 893 912 893 901 271,000
2018/04/20 891 893 884 888 171,800
2018/04/19 890 904 890 896 170,100
2018/04/18 882 894 881 888 149,400
2018/04/17 895 897 879 882 173,100
2018/04/16 903 903 886 893 221,000
2018/04/13 892 906 890 904 282,300
2018/04/12 890 891 880 884 218,100
2018/04/11 901 901 883 888 201,800
2018/04/10 878 895 877 894 349,900
2018/04/09 901 901 873 879 387,200
2018/04/06 890 917 890 898 510,000
2018/04/05 889 890 879 887 400,800
2018/04/04 890 899 887 888 326,600
2018/04/03 892 899 888 892 312,600
2018/04/02 915 918 906 907 222,100
2018/03/30 935 935 895 914 444,000
2018/03/29 915 916 883 905 375,400
2018/03/28 884 908 877 904 364,800
2018/03/27 883 894 876 894 446,800
2018/03/26 857 874 853 874 356,600
2018/03/23 885 888 861 867 542,500
2018/03/22 909 915 894 905 381,600
2018/03/20 914 917 903 912 319,800
2018/03/19 925 935 918 924 512,800
2018/03/16 949 950 936 939 296,900
2018/03/15 970 985 949 955 390,400
2018/03/14 949 960 946 953 330,700
2018/03/13 955 959 945 959 291,600
2018/03/12 972 972 945 956 430,800
2018/03/09 970 983 951 957 982,400
2018/03/08 920 957 918 954 1,741,000
2018/03/07 846 851 833 842 269,800
2018/03/06 855 867 850 855 275,300
2018/03/05 834 840 828 831 411,300
2018/03/02 839 843 830 834 279,700
2018/03/01 876 883 859 862 250,500
2018/02/28 889 893 876 876 303,200
2018/02/27 896 896 881 891 194,200
2018/02/26 904 904 886 887 238,200
2018/02/23 882 890 879 889 125,200
2018/02/22 875 888 872 881 178,700
2018/02/21 883 891 875 881 169,400
2018/02/20 885 886 871 880 147,800
2018/02/19 865 885 860 885 202,900
2018/02/16 856 864 849 852 312,900
2018/02/15 849 860 840 854 381,200
2018/02/14 840 850 832 841 552,000
2018/02/13 854 856 838 841 452,100
2018/02/09 833 840 823 839 392,700
2018/02/08 871 877 861 867 275,400
2018/02/07 901 910 861 861 433,300
2018/02/06 883 894 852 871 477,900
2018/02/05 984 984 939 939 536,200
2018/02/02 1,011 1,017 999 1,014 436,900
2018/02/01 969 1,016 960 1,011 932,100
2018/01/31 955 962 937 939 469,200
2018/01/30 974 976 956 957 397,300
2018/01/29 968 980 961 977 317,300
2018/01/26 950 975 950 967 421,200
2018/01/25 949 951 938 947 260,900
2018/01/24 957 957 950 951 248,000
2018/01/23 950 962 946 959 311,000
2018/01/22 944 947 934 947 240,400
2018/01/19 932 949 932 946 310,000
2018/01/18 949 954 932 932 346,200
2018/01/17 946 952 940 942 318,100
2018/01/16 945 948 940 948 296,200
2018/01/15 952 966 943 946 640,300
2018/01/12 923 941 918 937 551,900
2018/01/11 911 922 903 922 411,300
2018/01/10 912 920 906 913 423,700
2018/01/09 914 918 908 915 390,700
2018/01/05 890 899 887 899 376,000
2018/01/04 888 891 882 887 554,600

このページの先頭へ