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
2023/12/29 1,200 1,207 1,188 1,206 234,300
2023/12/28 1,151 1,179 1,148 1,179 359,200
2023/12/27 1,179 1,179 1,167 1,172 853,100
2023/12/26 1,162 1,175 1,160 1,172 348,000
2023/12/25 1,180 1,183 1,163 1,166 220,500
2023/12/22 1,162 1,171 1,157 1,169 179,400
2023/12/21 1,160 1,161 1,150 1,153 101,300
2023/12/20 1,158 1,171 1,157 1,168 112,500
2023/12/19 1,160 1,160 1,145 1,153 161,100
2023/12/18 1,138 1,155 1,132 1,151 116,300
2023/12/15 1,156 1,160 1,148 1,156 274,900
2023/12/14 1,142 1,164 1,142 1,147 96,500
2023/12/13 1,170 1,170 1,154 1,159 71,400
2023/12/12 1,168 1,173 1,162 1,163 89,000
2023/12/11 1,159 1,163 1,148 1,161 113,900
2023/12/08 1,168 1,168 1,128 1,138 284,700
2023/12/07 1,160 1,174 1,156 1,174 186,000
2023/12/06 1,140 1,168 1,135 1,165 209,200
2023/12/05 1,150 1,160 1,132 1,132 106,100
2023/12/04 1,162 1,162 1,145 1,156 90,900
2023/12/01 1,146 1,169 1,146 1,161 153,300
2023/11/30 1,138 1,151 1,134 1,143 176,000
2023/11/29 1,136 1,143 1,131 1,138 120,400
2023/11/28 1,144 1,144 1,132 1,141 101,900
2023/11/27 1,150 1,151 1,128 1,138 108,100
2023/11/24 1,118 1,142 1,118 1,138 152,800
2023/11/22 1,110 1,122 1,107 1,118 61,200
2023/11/21 1,114 1,115 1,099 1,111 85,000
2023/11/20 1,122 1,131 1,114 1,114 89,900
2023/11/17 1,110 1,120 1,106 1,120 124,700
2023/11/16 1,105 1,118 1,100 1,110 91,000
2023/11/15 1,137 1,137 1,106 1,122 115,600
2023/11/14 1,111 1,130 1,110 1,118 176,200
2023/11/13 1,106 1,116 1,102 1,108 142,700
2023/11/10 1,071 1,105 1,071 1,105 290,100
2023/11/09 1,082 1,098 1,070 1,087 381,700
2023/11/08 1,050 1,051 1,022 1,025 195,400
2023/11/07 1,051 1,051 1,041 1,045 85,400
2023/11/06 1,048 1,053 1,039 1,047 172,700
2023/11/02 1,038 1,042 1,018 1,025 121,500
2023/11/01 1,032 1,035 1,020 1,025 132,200
2023/10/31 1,006 1,011 992 1,011 107,800
2023/10/30 1,002 1,010 992 998 120,500
2023/10/27 1,006 1,029 1,004 1,025 205,300
2023/10/26 1,005 1,014 989 992 190,100
2023/10/25 1,020 1,024 1,002 1,005 159,300
2023/10/24 999 1,015 981 1,010 168,500
2023/10/23 1,015 1,019 999 999 116,200
2023/10/20 1,023 1,023 1,009 1,015 127,500
2023/10/19 1,015 1,028 1,014 1,023 80,700
2023/10/18 1,034 1,040 1,023 1,030 99,600
2023/10/17 1,040 1,047 1,026 1,034 76,800
2023/10/16 1,042 1,045 1,022 1,027 106,400
2023/10/13 1,049 1,055 1,039 1,043 105,300
2023/10/12 1,029 1,056 1,029 1,055 104,400
2023/10/11 1,047 1,049 1,028 1,030 86,400
2023/10/10 1,038 1,045 1,032 1,039 113,600
2023/10/06 1,018 1,029 1,018 1,024 121,600
2023/10/05 998 1,015 996 1,013 143,300
2023/10/04 996 1,004 983 983 244,300
2023/10/03 1,045 1,045 1,010 1,011 111,500
2023/10/02 1,050 1,061 1,038 1,038 124,700
2023/09/29 1,040 1,044 1,028 1,035 198,200
2023/09/28 1,056 1,061 1,034 1,043 198,300
2023/09/27 1,047 1,059 1,037 1,056 141,600
2023/09/26 1,055 1,059 1,048 1,051 113,900
2023/09/25 1,066 1,066 1,052 1,055 92,500
2023/09/22 1,048 1,065 1,041 1,056 128,100
2023/09/21 1,060 1,075 1,055 1,058 140,900
2023/09/20 1,115 1,115 1,070 1,070 404,600
2023/09/19 1,062 1,094 1,062 1,092 272,600
2023/09/15 1,059 1,068 1,049 1,058 570,000
2023/09/14 1,026 1,043 1,025 1,040 132,800
2023/09/13 1,042 1,042 1,027 1,028 123,800
2023/09/12 1,031 1,044 1,031 1,042 82,900
2023/09/11 1,039 1,042 1,021 1,031 152,300
2023/09/08 1,041 1,055 1,031 1,032 257,100
2023/09/07 1,060 1,072 1,058 1,061 118,400
2023/09/06 1,076 1,078 1,061 1,066 98,900
2023/09/05 1,073 1,076 1,063 1,072 171,400
2023/09/04 1,057 1,071 1,055 1,070 115,200
2023/09/01 1,055 1,058 1,048 1,055 111,600
2023/08/31 1,053 1,059 1,051 1,055 103,200
2023/08/30 1,049 1,058 1,045 1,052 180,800
2023/08/29 1,050 1,053 1,038 1,041 93,200
2023/08/28 1,025 1,048 1,023 1,047 213,000
2023/08/25 1,004 1,009 999 1,007 132,000
2023/08/24 1,002 1,013 999 1,009 173,200
2023/08/23 995 1,004 990 1,004 144,200
2023/08/22 1,009 1,009 987 1,000 180,400
2023/08/21 977 979 967 967 118,900
2023/08/18 980 982 970 978 129,200
2023/08/17 990 993 983 986 172,300
2023/08/16 986 999 981 996 157,100
2023/08/15 997 1,003 994 996 108,400
2023/08/14 1,013 1,018 992 997 179,700
2023/08/10 983 1,007 982 1,007 347,700
2023/08/09 960 985 955 972 409,800
2023/08/08 981 996 962 962 911,300
2023/08/07 1,026 1,038 1,015 1,031 578,300
2023/08/04 1,007 1,022 1,001 1,022 289,800
2023/08/03 1,049 1,050 1,016 1,019 299,400
2023/08/02 1,050 1,062 1,042 1,062 270,900
2023/08/01 1,059 1,064 1,051 1,062 179,700
2023/07/31 1,066 1,072 1,052 1,057 234,300
2023/07/28 1,035 1,043 1,020 1,043 852,900
2023/07/27 1,035 1,043 1,027 1,043 196,200
2023/07/26 1,034 1,046 1,033 1,044 178,200
2023/07/25 1,032 1,049 1,027 1,041 257,300
2023/07/24 1,045 1,045 1,034 1,037 156,000
2023/07/21 1,039 1,040 1,029 1,032 227,200
2023/07/20 1,052 1,058 1,043 1,043 242,000
2023/07/19 1,056 1,059 1,046 1,056 266,300
2023/07/18 1,034 1,049 1,032 1,046 273,900
2023/07/14 1,011 1,020 1,007 1,020 266,200
2023/07/13 1,020 1,024 1,009 1,019 265,000
2023/07/12 1,049 1,051 1,027 1,027 262,500
2023/07/11 1,069 1,075 1,055 1,057 287,600
2023/07/10 1,067 1,071 1,053 1,066 314,600
2023/07/07 1,075 1,088 1,057 1,078 236,200
2023/07/06 1,090 1,102 1,082 1,085 261,300
2023/07/05 1,104 1,108 1,094 1,106 182,300
2023/07/04 1,100 1,118 1,095 1,115 260,300
2023/07/03 1,097 1,106 1,095 1,103 151,900
2023/06/30 1,084 1,087 1,072 1,085 199,500
2023/06/29 1,084 1,094 1,078 1,084 222,000
2023/06/28 1,076 1,103 1,072 1,101 412,000
2023/06/27 1,085 1,087 1,061 1,075 271,000
2023/06/26 1,085 1,091 1,067 1,078 170,000
2023/06/23 1,090 1,105 1,080 1,090 245,700
2023/06/22 1,089 1,096 1,086 1,091 159,400
2023/06/21 1,071 1,090 1,069 1,089 185,000
2023/06/20 1,085 1,085 1,066 1,071 185,900
2023/06/19 1,110 1,110 1,087 1,096 183,200
2023/06/16 1,098 1,113 1,097 1,110 413,700
2023/06/15 1,105 1,114 1,103 1,105 176,900
2023/06/14 1,100 1,110 1,097 1,110 217,000
2023/06/13 1,089 1,104 1,084 1,098 203,600
2023/06/12 1,067 1,100 1,064 1,097 258,300
2023/06/09 1,069 1,074 1,060 1,064 220,300
2023/06/08 1,063 1,085 1,045 1,056 273,800
2023/06/07 1,076 1,080 1,059 1,060 293,400
2023/06/06 1,057 1,067 1,047 1,065 199,800
2023/06/05 1,062 1,069 1,056 1,064 223,400
2023/06/02 1,027 1,045 1,018 1,045 182,200
2023/06/01 1,006 1,026 1,005 1,021 228,200
2023/05/31 1,014 1,031 1,012 1,016 275,200
2023/05/30 1,025 1,033 1,019 1,031 122,700
2023/05/29 1,038 1,042 1,032 1,040 156,000
2023/05/26 1,046 1,052 1,027 1,029 194,800
2023/05/25 1,026 1,048 1,025 1,042 184,500
2023/05/24 1,029 1,047 1,028 1,035 231,800
2023/05/23 1,025 1,033 1,012 1,018 224,800
2023/05/22 1,018 1,027 1,011 1,022 145,900
2023/05/19 1,019 1,029 1,008 1,024 208,000
2023/05/18 978 1,016 976 1,013 369,300
2023/05/17 990 997 974 977 254,900
2023/05/16 976 990 956 990 401,700
2023/05/15 937 950 937 946 154,000
2023/05/12 938 941 930 936 125,900
2023/05/11 930 937 928 933 109,500
2023/05/10 954 955 936 940 109,900
2023/05/09 947 954 945 952 113,900
2023/05/08 947 948 939 947 89,500
2023/05/02 944 948 940 944 140,100
2023/05/01 934 948 927 944 266,300
2023/04/28 924 931 917 926 262,000
2023/04/27 893 910 893 910 178,000
2023/04/26 899 901 890 899 137,100
2023/04/25 912 918 903 903 188,600
2023/04/24 898 913 896 907 93,100
2023/04/21 896 908 893 898 102,500
2023/04/20 884 899 884 896 102,300
2023/04/19 888 896 885 896 163,800
2023/04/18 897 900 893 896 98,200
2023/04/17 904 908 896 897 100,900
2023/04/14 900 905 896 901 125,100
2023/04/13 891 901 891 897 120,800
2023/04/12 887 899 887 895 130,600
2023/04/11 889 896 884 887 158,700
2023/04/10 896 900 882 885 170,700
2023/04/07 877 889 877 884 86,900
2023/04/06 888 889 874 878 224,000
2023/04/05 923 928 901 902 229,900
2023/04/04 940 941 929 936 162,700
2023/04/03 938 945 929 940 154,800
2023/03/31 927 935 925 928 141,700
2023/03/30 929 935 921 927 168,700
2023/03/29 917 929 913 927 178,400
2023/03/28 920 921 914 919 138,600
2023/03/27 920 922 912 918 152,400
2023/03/24 895 911 890 906 128,000
2023/03/23 880 897 878 897 125,500
2023/03/22 871 898 868 889 231,800
2023/03/20 860 865 854 856 194,500
2023/03/17 870 881 862 875 332,600
2023/03/16 875 877 860 869 191,800
2023/03/15 897 910 893 903 182,400
2023/03/14 969 969 883 893 608,900
2023/03/13 901 902 882 894 129,100
2023/03/10 915 924 909 916 205,000
2023/03/09 925 933 922 926 144,800
2023/03/08 911 928 911 923 239,400
2023/03/07 906 923 905 917 254,300
2023/03/06 900 902 893 898 128,600
2023/03/03 885 897 877 896 256,700
2023/03/02 890 897 881 885 139,400
2023/03/01 871 888 871 888 98,500
2023/02/28 875 889 873 885 302,500
2023/02/27 867 879 865 879 70,300
2023/02/24 870 870 859 867 172,200
2023/02/22 865 870 858 868 165,500
2023/02/21 855 876 853 874 162,700
2023/02/20 869 869 854 857 189,800
2023/02/17 861 875 861 872 256,800
2023/02/16 887 891 860 872 306,900
2023/02/15 879 902 875 877 268,200
2023/02/14 834 877 834 877 694,800
2023/02/13 808 812 804 804 84,400
2023/02/10 800 814 799 810 84,600
2023/02/09 800 807 800 805 67,200
2023/02/08 804 806 799 805 47,600
2023/02/07 812 812 798 800 80,300
2023/02/06 807 812 804 807 80,500
2023/02/03 806 807 796 798 141,800
2023/02/02 822 822 809 809 81,200
2023/02/01 828 829 819 820 93,600
2023/01/31 810 824 810 819 202,900
2023/01/30 804 810 804 807 113,700
2023/01/27 810 812 805 809 109,100
2023/01/26 811 811 805 809 107,400
2023/01/25 810 813 805 810 128,500
2023/01/24 807 810 805 808 146,600
2023/01/23 802 804 795 804 206,400
2023/01/20 788 792 785 790 139,600
2023/01/19 786 792 782 786 114,700
2023/01/18 791 798 785 794 133,500
2023/01/17 781 794 781 793 72,900
2023/01/16 780 786 779 781 92,400
2023/01/13 790 798 789 792 123,000
2023/01/12 795 797 790 797 120,100
2023/01/11 792 799 789 797 130,700
2023/01/10 782 790 779 787 113,000
2023/01/06 762 775 762 775 103,200
2023/01/05 765 770 762 770 168,800
2023/01/04 784 784 767 773 128,600

このページの先頭へ