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 |
---|---|---|---|---|---|
2022/12/30 | 784 | 798 | 784 | 789 | 131,000 |
2022/12/29 | 774 | 783 | 763 | 783 | 375,000 |
2022/12/28 | 796 | 802 | 791 | 799 | 807,700 |
2022/12/27 | 808 | 808 | 791 | 792 | 362,400 |
2022/12/26 | 780 | 804 | 780 | 801 | 497,600 |
2022/12/23 | 786 | 790 | 780 | 780 | 533,600 |
2022/12/22 | 802 | 802 | 791 | 793 | 220,400 |
2022/12/21 | 801 | 807 | 782 | 787 | 339,500 |
2022/12/20 | 820 | 823 | 796 | 801 | 236,900 |
2022/12/19 | 810 | 825 | 810 | 822 | 134,700 |
2022/12/16 | 822 | 828 | 816 | 816 | 208,200 |
2022/12/15 | 820 | 831 | 819 | 829 | 90,300 |
2022/12/14 | 820 | 825 | 817 | 825 | 93,800 |
2022/12/13 | 828 | 830 | 819 | 819 | 144,200 |
2022/12/12 | 820 | 824 | 814 | 819 | 142,100 |
2022/12/09 | 815 | 829 | 815 | 824 | 140,300 |
2022/12/08 | 821 | 825 | 811 | 825 | 124,500 |
2022/12/07 | 811 | 821 | 807 | 817 | 159,800 |
2022/12/06 | 800 | 812 | 796 | 807 | 231,800 |
2022/12/05 | 815 | 821 | 807 | 808 | 254,700 |
2022/12/02 | 830 | 830 | 816 | 820 | 224,400 |
2022/12/01 | 850 | 850 | 836 | 837 | 132,500 |
2022/11/30 | 854 | 855 | 842 | 844 | 160,600 |
2022/11/29 | 855 | 857 | 846 | 856 | 194,100 |
2022/11/28 | 865 | 870 | 859 | 863 | 197,600 |
2022/11/25 | 881 | 881 | 866 | 876 | 343,800 |
2022/11/24 | 879 | 890 | 879 | 890 | 205,500 |
2022/11/22 | 858 | 875 | 856 | 874 | 208,800 |
2022/11/21 | 849 | 851 | 845 | 851 | 185,300 |
2022/11/18 | 848 | 852 | 842 | 847 | 219,100 |
2022/11/17 | 823 | 845 | 823 | 841 | 241,700 |
2022/11/16 | 814 | 831 | 808 | 828 | 170,600 |
2022/11/15 | 813 | 817 | 807 | 811 | 152,700 |
2022/11/14 | 832 | 839 | 812 | 812 | 324,500 |
2022/11/11 | 846 | 846 | 825 | 838 | 310,200 |
2022/11/10 | 852 | 864 | 820 | 824 | 847,100 |
2022/11/09 | 911 | 912 | 905 | 912 | 181,000 |
2022/11/08 | 915 | 916 | 901 | 911 | 212,900 |
2022/11/07 | 898 | 907 | 891 | 904 | 238,100 |
2022/11/04 | 883 | 899 | 883 | 883 | 258,100 |
2022/11/02 | 872 | 888 | 872 | 887 | 344,400 |
2022/11/01 | 885 | 885 | 867 | 877 | 136,000 |
2022/10/31 | 873 | 885 | 872 | 884 | 176,900 |
2022/10/28 | 860 | 871 | 858 | 864 | 604,900 |
2022/10/27 | 870 | 870 | 858 | 865 | 118,700 |
2022/10/26 | 864 | 867 | 859 | 860 | 84,700 |
2022/10/25 | 854 | 858 | 849 | 854 | 153,700 |
2022/10/24 | 873 | 873 | 852 | 858 | 148,900 |
2022/10/21 | 844 | 859 | 843 | 850 | 160,900 |
2022/10/20 | 847 | 853 | 845 | 850 | 114,700 |
2022/10/19 | 848 | 861 | 840 | 860 | 105,000 |
2022/10/18 | 848 | 849 | 836 | 840 | 124,300 |
2022/10/17 | 837 | 842 | 828 | 833 | 111,800 |
2022/10/14 | 845 | 855 | 837 | 847 | 197,400 |
2022/10/13 | 826 | 827 | 818 | 822 | 111,500 |
2022/10/12 | 832 | 835 | 827 | 835 | 117,000 |
2022/10/11 | 845 | 847 | 830 | 832 | 219,000 |
2022/10/07 | 846 | 853 | 844 | 851 | 134,000 |
2022/10/06 | 860 | 867 | 856 | 861 | 214,200 |
2022/10/05 | 846 | 852 | 841 | 845 | 192,600 |
2022/10/04 | 825 | 847 | 825 | 847 | 240,400 |
2022/10/03 | 798 | 812 | 798 | 809 | 116,700 |
2022/09/30 | 804 | 812 | 799 | 802 | 179,800 |
2022/09/29 | 817 | 819 | 810 | 818 | 222,000 |
2022/09/28 | 803 | 806 | 792 | 806 | 222,700 |
2022/09/27 | 798 | 810 | 797 | 800 | 163,900 |
2022/09/26 | 815 | 815 | 794 | 798 | 235,400 |
2022/09/22 | 803 | 818 | 800 | 815 | 105,600 |
2022/09/21 | 817 | 818 | 809 | 811 | 189,000 |
2022/09/20 | 828 | 838 | 824 | 831 | 462,900 |
2022/09/16 | 795 | 806 | 794 | 798 | 373,900 |
2022/09/15 | 808 | 809 | 799 | 800 | 118,300 |
2022/09/14 | 801 | 818 | 797 | 811 | 176,100 |
2022/09/13 | 810 | 817 | 809 | 814 | 84,700 |
2022/09/12 | 820 | 820 | 810 | 816 | 100,500 |
2022/09/09 | 811 | 816 | 806 | 810 | 159,800 |
2022/09/08 | 801 | 812 | 801 | 809 | 139,800 |
2022/09/07 | 800 | 800 | 789 | 793 | 132,500 |
2022/09/06 | 804 | 806 | 792 | 800 | 162,800 |
2022/09/05 | 789 | 797 | 786 | 789 | 160,100 |
2022/09/02 | 797 | 800 | 785 | 789 | 215,200 |
2022/09/01 | 801 | 804 | 794 | 797 | 175,600 |
2022/08/31 | 820 | 827 | 813 | 816 | 218,000 |
2022/08/30 | 813 | 825 | 812 | 824 | 143,100 |
2022/08/29 | 797 | 810 | 796 | 806 | 195,100 |
2022/08/26 | 810 | 823 | 809 | 821 | 199,500 |
2022/08/25 | 805 | 810 | 798 | 804 | 167,500 |
2022/08/24 | 790 | 805 | 788 | 798 | 191,600 |
2022/08/23 | 778 | 790 | 776 | 789 | 157,400 |
2022/08/22 | 770 | 788 | 766 | 785 | 121,500 |
2022/08/19 | 779 | 787 | 776 | 783 | 177,300 |
2022/08/18 | 775 | 776 | 769 | 771 | 116,000 |
2022/08/17 | 760 | 789 | 756 | 780 | 405,100 |
2022/08/16 | 767 | 767 | 758 | 760 | 89,900 |
2022/08/15 | 769 | 771 | 762 | 770 | 112,900 |
2022/08/12 | 758 | 775 | 757 | 775 | 225,200 |
2022/08/10 | 744 | 749 | 735 | 747 | 206,600 |
2022/08/09 | 766 | 769 | 744 | 749 | 321,500 |
2022/08/08 | 792 | 798 | 766 | 769 | 463,700 |
2022/08/05 | 739 | 791 | 733 | 785 | 1,061,100 |
2022/08/04 | 704 | 705 | 693 | 699 | 137,200 |
2022/08/03 | 697 | 700 | 693 | 695 | 152,400 |
2022/08/02 | 708 | 708 | 693 | 697 | 123,400 |
2022/08/01 | 704 | 713 | 702 | 712 | 191,700 |
2022/07/29 | 694 | 703 | 693 | 701 | 187,300 |
2022/07/28 | 707 | 710 | 691 | 691 | 886,900 |
2022/07/27 | 700 | 702 | 694 | 702 | 149,700 |
2022/07/26 | 696 | 705 | 692 | 702 | 181,900 |
2022/07/25 | 700 | 702 | 688 | 693 | 151,800 |
2022/07/22 | 696 | 703 | 694 | 699 | 193,200 |
2022/07/21 | 691 | 695 | 687 | 695 | 130,600 |
2022/07/20 | 687 | 693 | 684 | 693 | 184,200 |
2022/07/19 | 675 | 679 | 672 | 677 | 139,000 |
2022/07/15 | 672 | 675 | 664 | 670 | 143,600 |
2022/07/14 | 659 | 666 | 655 | 665 | 111,300 |
2022/07/13 | 665 | 670 | 659 | 660 | 114,200 |
2022/07/12 | 666 | 666 | 657 | 658 | 180,400 |
2022/07/11 | 665 | 674 | 664 | 674 | 204,500 |
2022/07/08 | 658 | 666 | 653 | 658 | 268,400 |
2022/07/07 | 651 | 654 | 644 | 652 | 130,800 |
2022/07/06 | 643 | 649 | 639 | 641 | 132,100 |
2022/07/05 | 648 | 650 | 642 | 648 | 153,900 |
2022/07/04 | 642 | 647 | 636 | 644 | 253,600 |
2022/07/01 | 637 | 642 | 630 | 634 | 218,800 |
2022/06/30 | 643 | 644 | 633 | 633 | 180,200 |
2022/06/29 | 648 | 651 | 641 | 641 | 441,300 |
2022/06/28 | 651 | 665 | 649 | 662 | 332,200 |
2022/06/27 | 659 | 662 | 652 | 661 | 178,500 |
2022/06/24 | 650 | 654 | 648 | 653 | 202,100 |
2022/06/23 | 657 | 659 | 651 | 652 | 124,400 |
2022/06/22 | 667 | 668 | 655 | 655 | 132,200 |
2022/06/21 | 668 | 671 | 662 | 663 | 121,800 |
2022/06/20 | 671 | 672 | 655 | 658 | 161,500 |
2022/06/17 | 670 | 674 | 663 | 669 | 185,700 |
2022/06/16 | 685 | 697 | 679 | 681 | 106,800 |
2022/06/15 | 689 | 693 | 675 | 676 | 122,200 |
2022/06/14 | 683 | 689 | 679 | 682 | 124,700 |
2022/06/13 | 689 | 695 | 688 | 693 | 134,900 |
2022/06/10 | 700 | 706 | 696 | 699 | 157,000 |
2022/06/09 | 708 | 714 | 705 | 710 | 108,100 |
2022/06/08 | 714 | 719 | 710 | 713 | 148,100 |
2022/06/07 | 698 | 710 | 697 | 704 | 166,000 |
2022/06/06 | 690 | 699 | 689 | 695 | 141,500 |
2022/06/03 | 695 | 702 | 689 | 698 | 186,500 |
2022/06/02 | 691 | 695 | 685 | 689 | 100,600 |
2022/06/01 | 678 | 697 | 678 | 695 | 235,800 |
2022/05/31 | 685 | 689 | 673 | 678 | 237,600 |
2022/05/30 | 674 | 685 | 672 | 683 | 473,300 |
2022/05/27 | 665 | 667 | 660 | 666 | 180,900 |
2022/05/26 | 658 | 664 | 655 | 655 | 102,800 |
2022/05/25 | 665 | 665 | 654 | 656 | 112,800 |
2022/05/24 | 672 | 673 | 660 | 661 | 127,300 |
2022/05/23 | 669 | 675 | 665 | 675 | 164,800 |
2022/05/20 | 661 | 664 | 657 | 662 | 97,100 |
2022/05/19 | 648 | 663 | 643 | 663 | 123,000 |
2022/05/18 | 665 | 672 | 660 | 664 | 134,500 |
2022/05/17 | 655 | 668 | 653 | 661 | 134,700 |
2022/05/16 | 660 | 666 | 650 | 655 | 241,200 |
2022/05/13 | 629 | 658 | 627 | 658 | 248,700 |
2022/05/12 | 644 | 645 | 630 | 630 | 169,800 |
2022/05/11 | 655 | 661 | 647 | 647 | 255,300 |
2022/05/10 | 657 | 673 | 650 | 665 | 362,000 |
2022/05/09 | 660 | 663 | 651 | 660 | 227,700 |
2022/05/06 | 659 | 669 | 656 | 663 | 187,900 |
2022/05/02 | 666 | 669 | 649 | 656 | 101,500 |
2022/04/28 | 639 | 663 | 639 | 663 | 188,400 |
2022/04/27 | 627 | 632 | 622 | 629 | 401,200 |
2022/04/26 | 647 | 652 | 641 | 641 | 149,800 |
2022/04/25 | 650 | 651 | 644 | 647 | 96,300 |
2022/04/22 | 657 | 663 | 656 | 659 | 70,700 |
2022/04/21 | 660 | 669 | 657 | 666 | 98,000 |
2022/04/20 | 660 | 662 | 653 | 656 | 121,600 |
2022/04/19 | 650 | 658 | 648 | 654 | 84,200 |
2022/04/18 | 649 | 650 | 638 | 644 | 106,000 |
2022/04/15 | 662 | 663 | 652 | 656 | 88,700 |
2022/04/14 | 669 | 672 | 666 | 671 | 80,800 |
2022/04/13 | 655 | 666 | 653 | 665 | 163,800 |
2022/04/12 | 658 | 659 | 646 | 646 | 159,700 |
2022/04/11 | 669 | 671 | 652 | 654 | 165,400 |
2022/04/08 | 668 | 677 | 665 | 675 | 191,000 |
2022/04/07 | 670 | 674 | 656 | 664 | 166,700 |
2022/04/06 | 694 | 698 | 686 | 688 | 133,800 |
2022/04/05 | 701 | 709 | 700 | 701 | 135,200 |
2022/04/04 | 688 | 696 | 680 | 695 | 95,500 |
2022/04/01 | 683 | 692 | 675 | 686 | 131,500 |
2022/03/31 | 686 | 700 | 686 | 687 | 202,500 |
2022/03/30 | 708 | 712 | 693 | 699 | 150,600 |
2022/03/29 | 696 | 704 | 689 | 701 | 144,200 |
2022/03/28 | 692 | 699 | 690 | 694 | 98,000 |
2022/03/25 | 702 | 703 | 689 | 692 | 76,200 |
2022/03/24 | 684 | 701 | 673 | 696 | 157,700 |
2022/03/23 | 684 | 693 | 678 | 690 | 122,700 |
2022/03/22 | 687 | 689 | 673 | 677 | 187,300 |
2022/03/18 | 702 | 707 | 682 | 683 | 397,500 |
2022/03/17 | 688 | 695 | 684 | 693 | 183,400 |
2022/03/16 | 694 | 698 | 678 | 678 | 151,600 |
2022/03/15 | 686 | 703 | 683 | 692 | 187,100 |
2022/03/14 | 741 | 741 | 690 | 693 | 535,500 |
2022/03/11 | 637 | 641 | 632 | 641 | 126,600 |
2022/03/10 | 628 | 647 | 628 | 647 | 141,200 |
2022/03/09 | 617 | 622 | 610 | 614 | 138,000 |
2022/03/08 | 604 | 623 | 604 | 612 | 209,600 |
2022/03/07 | 622 | 624 | 605 | 612 | 226,300 |
2022/03/04 | 647 | 651 | 634 | 638 | 161,000 |
2022/03/03 | 645 | 655 | 644 | 650 | 128,800 |
2022/03/02 | 650 | 651 | 640 | 640 | 207,100 |
2022/03/01 | 663 | 670 | 660 | 660 | 119,100 |
2022/02/28 | 652 | 660 | 650 | 656 | 198,100 |
2022/02/25 | 649 | 655 | 646 | 651 | 166,300 |
2022/02/24 | 650 | 655 | 641 | 650 | 169,200 |
2022/02/22 | 660 | 661 | 651 | 657 | 160,800 |
2022/02/21 | 668 | 674 | 663 | 671 | 144,700 |
2022/02/18 | 668 | 682 | 659 | 678 | 222,900 |
2022/02/17 | 691 | 696 | 679 | 682 | 96,400 |
2022/02/16 | 690 | 700 | 685 | 700 | 125,400 |
2022/02/15 | 687 | 697 | 674 | 681 | 150,500 |
2022/02/14 | 675 | 692 | 667 | 681 | 381,700 |
2022/02/10 | 671 | 671 | 660 | 665 | 84,200 |
2022/02/09 | 659 | 667 | 654 | 665 | 82,500 |
2022/02/08 | 665 | 670 | 654 | 655 | 96,900 |
2022/02/07 | 667 | 667 | 657 | 664 | 102,000 |
2022/02/04 | 669 | 674 | 661 | 673 | 92,000 |
2022/02/03 | 675 | 678 | 669 | 669 | 101,800 |
2022/02/02 | 662 | 682 | 662 | 680 | 141,600 |
2022/02/01 | 669 | 673 | 659 | 660 | 97,900 |
2022/01/31 | 662 | 668 | 656 | 665 | 103,700 |
2022/01/28 | 642 | 663 | 642 | 663 | 157,600 |
2022/01/27 | 667 | 667 | 638 | 641 | 198,000 |
2022/01/26 | 659 | 665 | 654 | 657 | 96,500 |
2022/01/25 | 670 | 670 | 651 | 658 | 159,100 |
2022/01/24 | 650 | 665 | 643 | 665 | 139,900 |
2022/01/21 | 651 | 652 | 638 | 651 | 162,600 |
2022/01/20 | 647 | 655 | 641 | 651 | 228,600 |
2022/01/19 | 663 | 670 | 649 | 650 | 275,700 |
2022/01/18 | 688 | 692 | 665 | 673 | 274,100 |
2022/01/17 | 690 | 696 | 684 | 687 | 138,300 |
2022/01/14 | 711 | 711 | 692 | 695 | 222,900 |
2022/01/13 | 727 | 728 | 719 | 719 | 97,600 |
2022/01/12 | 716 | 732 | 714 | 732 | 137,000 |
2022/01/11 | 715 | 720 | 702 | 710 | 223,300 |
2022/01/07 | 735 | 742 | 719 | 726 | 141,300 |
2022/01/06 | 741 | 743 | 725 | 725 | 156,100 |
2022/01/05 | 739 | 747 | 737 | 743 | 217,400 |
2022/01/04 | 723 | 737 | 717 | 732 | 343,800 |