きずなホールディングス(7086)の株価時系列情報
きずなホールディングス(7086)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,111 | 2,112 | 2,110 | 2,111 | 11,100 |
| 2024/08/29 | 2,113 | 2,114 | 2,108 | 2,110 | 61,000 |
| 2024/08/28 | 2,110 | 2,114 | 2,107 | 2,114 | 51,900 |
| 2024/08/27 | 2,103 | 2,112 | 2,103 | 2,109 | 53,000 |
| 2024/08/26 | 2,113 | 2,114 | 2,104 | 2,105 | 79,900 |
| 2024/08/23 | 2,116 | 2,119 | 2,113 | 2,113 | 119,900 |
| 2024/08/22 | 2,118 | 2,118 | 2,116 | 2,116 | 51,300 |
| 2024/08/21 | 2,118 | 2,120 | 2,118 | 2,118 | 50,400 |
| 2024/08/20 | 2,117 | 2,120 | 2,117 | 2,119 | 67,400 |
| 2024/08/19 | 2,117 | 2,118 | 2,117 | 2,117 | 61,500 |
| 2024/08/16 | 2,116 | 2,117 | 2,116 | 2,117 | 153,800 |
| 2024/08/15 | 2,116 | 2,118 | 2,116 | 2,116 | 64,600 |
| 2024/08/14 | 2,116 | 2,118 | 2,116 | 2,117 | 58,900 |
| 2024/08/13 | 2,117 | 2,117 | 2,116 | 2,116 | 58,400 |
| 2024/08/09 | 2,116 | 2,117 | 2,116 | 2,116 | 38,100 |
| 2024/08/08 | 2,116 | 2,117 | 2,115 | 2,115 | 64,000 |
| 2024/08/07 | 2,115 | 2,117 | 2,114 | 2,115 | 102,700 |
| 2024/08/06 | 2,114 | 2,116 | 2,113 | 2,113 | 297,900 |
| 2024/08/05 | 2,116 | 2,116 | 2,112 | 2,112 | 382,700 |
| 2024/08/02 | 2,116 | 2,118 | 2,116 | 2,116 | 202,000 |
| 2024/08/01 | 2,117 | 2,117 | 2,116 | 2,116 | 83,100 |
| 2024/07/31 | 2,117 | 2,118 | 2,116 | 2,117 | 64,400 |
| 2024/07/30 | 2,116 | 2,118 | 2,116 | 2,116 | 103,000 |
| 2024/07/29 | 2,117 | 2,118 | 2,116 | 2,116 | 62,800 |
| 2024/07/26 | 2,117 | 2,118 | 2,116 | 2,118 | 58,000 |
| 2024/07/25 | 2,116 | 2,119 | 2,115 | 2,117 | 232,200 |
| 2024/07/24 | 2,115 | 2,117 | 2,114 | 2,116 | 249,400 |
| 2024/07/23 | 2,114 | 2,116 | 2,114 | 2,115 | 227,200 |
| 2024/07/22 | 2,115 | 2,115 | 2,114 | 2,114 | 199,100 |
| 2024/07/19 | 2,115 | 2,115 | 2,114 | 2,114 | 260,300 |
| 2024/07/18 | 2,115 | 2,115 | 2,114 | 2,114 | 363,500 |
| 2024/07/17 | 2,120 | 2,121 | 2,114 | 2,116 | 815,000 |
| 2024/07/16 | 1,742 | 1,742 | 1,742 | 1,742 | 6,700 |
| 2024/07/12 | 1,384 | 1,442 | 1,378 | 1,442 | 58,500 |
| 2024/07/11 | 1,380 | 1,394 | 1,358 | 1,388 | 31,000 |
| 2024/07/10 | 1,344 | 1,370 | 1,339 | 1,370 | 18,300 |
| 2024/07/09 | 1,333 | 1,352 | 1,314 | 1,331 | 44,600 |
| 2024/07/08 | 1,350 | 1,360 | 1,337 | 1,350 | 11,200 |
| 2024/07/05 | 1,381 | 1,383 | 1,345 | 1,350 | 16,000 |
| 2024/07/04 | 1,400 | 1,401 | 1,375 | 1,381 | 17,500 |
| 2024/07/03 | 1,418 | 1,418 | 1,387 | 1,400 | 8,000 |
| 2024/07/02 | 1,377 | 1,407 | 1,372 | 1,393 | 16,300 |
| 2024/07/01 | 1,382 | 1,397 | 1,373 | 1,380 | 22,700 |
| 2024/06/28 | 1,388 | 1,399 | 1,376 | 1,376 | 10,800 |
| 2024/06/27 | 1,373 | 1,398 | 1,373 | 1,382 | 13,600 |
| 2024/06/26 | 1,380 | 1,383 | 1,366 | 1,372 | 12,800 |
| 2024/06/25 | 1,364 | 1,376 | 1,362 | 1,376 | 11,700 |
| 2024/06/24 | 1,348 | 1,364 | 1,348 | 1,360 | 10,800 |
| 2024/06/21 | 1,362 | 1,367 | 1,337 | 1,343 | 33,300 |
| 2024/06/20 | 1,362 | 1,364 | 1,335 | 1,354 | 27,300 |
| 2024/06/19 | 1,372 | 1,382 | 1,368 | 1,368 | 15,800 |
| 2024/06/18 | 1,371 | 1,390 | 1,361 | 1,370 | 15,000 |
| 2024/06/17 | 1,355 | 1,388 | 1,316 | 1,378 | 26,200 |
| 2024/06/14 | 1,330 | 1,375 | 1,328 | 1,359 | 28,900 |
| 2024/06/13 | 1,390 | 1,390 | 1,332 | 1,351 | 61,700 |
| 2024/06/12 | 1,531 | 1,531 | 1,389 | 1,389 | 220,800 |
| 2024/06/11 | 1,534 | 1,584 | 1,520 | 1,571 | 69,500 |
| 2024/06/10 | 1,511 | 1,534 | 1,511 | 1,534 | 20,500 |
| 2024/06/07 | 1,502 | 1,515 | 1,491 | 1,515 | 8,300 |
| 2024/06/06 | 1,506 | 1,506 | 1,481 | 1,506 | 20,300 |
| 2024/06/05 | 1,503 | 1,509 | 1,491 | 1,491 | 17,900 |
| 2024/06/04 | 1,498 | 1,528 | 1,494 | 1,509 | 20,800 |
| 2024/06/03 | 1,539 | 1,546 | 1,493 | 1,493 | 12,600 |
| 2024/05/31 | 1,503 | 1,538 | 1,503 | 1,538 | 17,600 |
| 2024/05/30 | 1,494 | 1,515 | 1,476 | 1,513 | 34,400 |
| 2024/05/29 | 1,514 | 1,542 | 1,468 | 1,502 | 39,700 |
| 2024/05/28 | 1,511 | 1,530 | 1,481 | 1,484 | 36,400 |
| 2024/05/27 | 1,509 | 1,530 | 1,471 | 1,528 | 34,600 |
| 2024/05/24 | 1,498 | 1,520 | 1,485 | 1,515 | 26,200 |
| 2024/05/23 | 1,540 | 1,548 | 1,502 | 1,503 | 29,000 |
| 2024/05/22 | 1,522 | 1,551 | 1,511 | 1,527 | 22,800 |
| 2024/05/21 | 1,546 | 1,553 | 1,525 | 1,539 | 15,500 |
| 2024/05/20 | 1,543 | 1,560 | 1,523 | 1,539 | 20,500 |
| 2024/05/17 | 1,495 | 1,548 | 1,493 | 1,548 | 52,000 |
| 2024/05/16 | 1,511 | 1,520 | 1,486 | 1,495 | 19,900 |
| 2024/05/15 | 1,532 | 1,539 | 1,500 | 1,503 | 25,800 |
| 2024/05/14 | 1,495 | 1,531 | 1,495 | 1,504 | 29,200 |
| 2024/05/13 | 1,520 | 1,534 | 1,497 | 1,508 | 67,700 |
| 2024/05/10 | 1,520 | 1,532 | 1,490 | 1,509 | 21,700 |
| 2024/05/09 | 1,534 | 1,534 | 1,483 | 1,520 | 22,800 |
| 2024/05/08 | 1,503 | 1,531 | 1,487 | 1,517 | 28,700 |
| 2024/05/07 | 1,485 | 1,526 | 1,485 | 1,503 | 29,200 |
| 2024/05/02 | 1,509 | 1,526 | 1,459 | 1,459 | 28,000 |
| 2024/05/01 | 1,520 | 1,533 | 1,490 | 1,521 | 40,200 |
| 2024/04/30 | 1,546 | 1,565 | 1,519 | 1,528 | 58,100 |
| 2024/04/26 | 1,480 | 1,525 | 1,480 | 1,520 | 43,700 |
| 2024/04/25 | 1,515 | 1,545 | 1,488 | 1,488 | 84,500 |
| 2024/04/24 | 1,453 | 1,513 | 1,443 | 1,496 | 49,800 |
| 2024/04/23 | 1,424 | 1,478 | 1,423 | 1,457 | 45,700 |
| 2024/04/22 | 1,370 | 1,454 | 1,370 | 1,423 | 124,600 |
| 2024/04/19 | 1,342 | 1,365 | 1,308 | 1,357 | 85,700 |
| 2024/04/18 | 1,275 | 1,368 | 1,275 | 1,350 | 75,500 |
| 2024/04/17 | 1,266 | 1,286 | 1,235 | 1,280 | 87,300 |
| 2024/04/16 | 1,290 | 1,291 | 1,254 | 1,262 | 76,200 |
| 2024/04/15 | 1,237 | 1,316 | 1,237 | 1,290 | 87,400 |
| 2024/04/12 | 1,285 | 1,294 | 1,249 | 1,267 | 134,000 |
| 2024/04/11 | 1,327 | 1,334 | 1,289 | 1,301 | 75,300 |
| 2024/04/10 | 1,358 | 1,370 | 1,328 | 1,331 | 43,700 |
| 2024/04/09 | 1,312 | 1,324 | 1,297 | 1,317 | 29,500 |
| 2024/04/08 | 1,310 | 1,311 | 1,285 | 1,311 | 32,400 |
| 2024/04/05 | 1,317 | 1,322 | 1,295 | 1,309 | 40,400 |
| 2024/04/04 | 1,342 | 1,344 | 1,314 | 1,344 | 22,400 |
| 2024/04/03 | 1,332 | 1,348 | 1,305 | 1,322 | 54,300 |
| 2024/04/02 | 1,404 | 1,404 | 1,342 | 1,354 | 52,600 |
| 2024/04/01 | 1,425 | 1,425 | 1,393 | 1,401 | 31,300 |
| 2024/03/29 | 1,382 | 1,440 | 1,382 | 1,429 | 48,200 |
| 2024/03/28 | 1,393 | 1,416 | 1,375 | 1,379 | 21,900 |
| 2024/03/27 | 1,396 | 1,415 | 1,369 | 1,393 | 28,600 |
| 2024/03/26 | 1,395 | 1,405 | 1,355 | 1,390 | 33,700 |
| 2024/03/25 | 1,466 | 1,486 | 1,376 | 1,387 | 66,400 |
| 2024/03/22 | 1,469 | 1,479 | 1,457 | 1,471 | 29,700 |
| 2024/03/21 | 1,452 | 1,490 | 1,452 | 1,464 | 68,300 |
| 2024/03/19 | 1,370 | 1,439 | 1,370 | 1,439 | 77,500 |
| 2024/03/18 | 1,341 | 1,367 | 1,336 | 1,360 | 23,600 |
| 2024/03/15 | 1,356 | 1,358 | 1,335 | 1,335 | 19,800 |
| 2024/03/14 | 1,347 | 1,360 | 1,322 | 1,358 | 29,600 |
| 2024/03/13 | 1,377 | 1,389 | 1,336 | 1,347 | 29,000 |
| 2024/03/12 | 1,353 | 1,369 | 1,316 | 1,369 | 83,300 |
| 2024/03/11 | 1,381 | 1,386 | 1,357 | 1,380 | 41,700 |
| 2024/03/08 | 1,392 | 1,396 | 1,378 | 1,396 | 35,900 |
| 2024/03/07 | 1,413 | 1,445 | 1,396 | 1,400 | 54,100 |
| 2024/03/06 | 1,378 | 1,410 | 1,378 | 1,398 | 23,300 |
| 2024/03/05 | 1,387 | 1,388 | 1,343 | 1,388 | 37,500 |
| 2024/03/04 | 1,430 | 1,440 | 1,396 | 1,396 | 38,400 |
| 2024/03/01 | 1,417 | 1,428 | 1,400 | 1,413 | 41,400 |
| 2024/02/29 | 1,400 | 1,400 | 1,366 | 1,387 | 38,900 |
| 2024/02/28 | 1,368 | 1,421 | 1,362 | 1,391 | 41,500 |
| 2024/02/27 | 1,367 | 1,376 | 1,347 | 1,368 | 45,600 |
| 2024/02/26 | 1,345 | 1,380 | 1,345 | 1,361 | 40,400 |
| 2024/02/22 | 1,359 | 1,359 | 1,327 | 1,335 | 31,200 |
| 2024/02/21 | 1,368 | 1,374 | 1,334 | 1,334 | 21,600 |
| 2024/02/20 | 1,391 | 1,391 | 1,356 | 1,368 | 25,400 |
| 2024/02/19 | 1,331 | 1,387 | 1,331 | 1,387 | 32,200 |
| 2024/02/16 | 1,325 | 1,355 | 1,306 | 1,340 | 72,700 |
| 2024/02/15 | 1,389 | 1,389 | 1,299 | 1,306 | 150,700 |
| 2024/02/14 | 1,419 | 1,421 | 1,380 | 1,389 | 43,100 |
| 2024/02/13 | 1,417 | 1,435 | 1,398 | 1,433 | 71,400 |
| 2024/02/09 | 1,403 | 1,413 | 1,393 | 1,393 | 18,000 |
| 2024/02/08 | 1,410 | 1,425 | 1,382 | 1,403 | 36,900 |
| 2024/02/07 | 1,422 | 1,430 | 1,409 | 1,410 | 21,200 |
| 2024/02/06 | 1,452 | 1,452 | 1,413 | 1,422 | 18,200 |
| 2024/02/05 | 1,450 | 1,455 | 1,435 | 1,452 | 27,200 |
| 2024/02/02 | 1,429 | 1,457 | 1,429 | 1,442 | 21,900 |
| 2024/02/01 | 1,438 | 1,438 | 1,399 | 1,426 | 29,900 |
| 2024/01/31 | 1,418 | 1,438 | 1,403 | 1,438 | 20,100 |
| 2024/01/30 | 1,406 | 1,430 | 1,406 | 1,417 | 20,100 |
| 2024/01/29 | 1,440 | 1,440 | 1,399 | 1,403 | 62,300 |
| 2024/01/26 | 1,439 | 1,462 | 1,420 | 1,429 | 33,300 |
| 2024/01/25 | 1,466 | 1,466 | 1,429 | 1,441 | 44,300 |
| 2024/01/24 | 1,455 | 1,469 | 1,441 | 1,455 | 32,600 |
| 2024/01/23 | 1,475 | 1,476 | 1,422 | 1,437 | 46,600 |
| 2024/01/22 | 1,400 | 1,465 | 1,399 | 1,456 | 85,100 |
| 2024/01/19 | 1,398 | 1,417 | 1,376 | 1,386 | 53,200 |
| 2024/01/18 | 1,441 | 1,450 | 1,390 | 1,396 | 111,300 |
| 2024/01/17 | 1,448 | 1,466 | 1,434 | 1,459 | 75,500 |
| 2024/01/16 | 1,394 | 1,445 | 1,382 | 1,428 | 113,100 |
| 2024/01/15 | 1,408 | 1,425 | 1,381 | 1,394 | 284,700 |
| 2024/01/12 | 1,505 | 1,514 | 1,471 | 1,489 | 49,000 |
| 2024/01/11 | 1,513 | 1,536 | 1,503 | 1,511 | 27,900 |
| 2024/01/10 | 1,521 | 1,533 | 1,505 | 1,511 | 18,100 |
| 2024/01/09 | 1,518 | 1,544 | 1,492 | 1,520 | 43,200 |
| 2024/01/05 | 1,546 | 1,548 | 1,498 | 1,518 | 72,900 |
| 2024/01/04 | 1,550 | 1,550 | 1,522 | 1,550 | 24,000 |
| 2023/12/29 | 1,559 | 1,588 | 1,535 | 1,565 | 22,600 |
| 2023/12/28 | 1,578 | 1,578 | 1,559 | 1,573 | 18,200 |
| 2023/12/27 | 1,560 | 1,580 | 1,538 | 1,577 | 66,300 |
| 2023/12/26 | 1,533 | 1,561 | 1,503 | 1,520 | 40,800 |
| 2023/12/25 | 1,590 | 1,595 | 1,543 | 1,549 | 28,600 |
| 2023/12/22 | 1,587 | 1,606 | 1,582 | 1,585 | 23,400 |
| 2023/12/21 | 1,578 | 1,615 | 1,578 | 1,591 | 21,600 |
| 2023/12/20 | 1,635 | 1,652 | 1,598 | 1,608 | 34,800 |
| 2023/12/19 | 1,627 | 1,648 | 1,581 | 1,648 | 20,500 |
| 2023/12/18 | 1,565 | 1,600 | 1,565 | 1,596 | 17,000 |
| 2023/12/15 | 1,568 | 1,599 | 1,564 | 1,583 | 36,400 |
| 2023/12/14 | 1,607 | 1,607 | 1,541 | 1,549 | 35,400 |
| 2023/12/13 | 1,608 | 1,628 | 1,561 | 1,567 | 32,600 |
| 2023/12/12 | 1,672 | 1,672 | 1,604 | 1,608 | 49,600 |
| 2023/12/11 | 1,668 | 1,690 | 1,663 | 1,680 | 12,700 |
| 2023/12/08 | 1,658 | 1,685 | 1,653 | 1,664 | 25,700 |
| 2023/12/07 | 1,685 | 1,706 | 1,653 | 1,673 | 38,700 |
| 2023/12/06 | 1,700 | 1,729 | 1,699 | 1,706 | 13,600 |
| 2023/12/05 | 1,733 | 1,747 | 1,690 | 1,690 | 34,200 |
| 2023/12/04 | 1,700 | 1,775 | 1,689 | 1,756 | 32,800 |
| 2023/12/01 | 1,745 | 1,745 | 1,682 | 1,702 | 35,600 |
| 2023/11/30 | 1,740 | 1,742 | 1,682 | 1,731 | 26,300 |
| 2023/11/29 | 1,700 | 1,760 | 1,700 | 1,745 | 41,400 |
| 2023/11/28 | 1,693 | 1,707 | 1,666 | 1,700 | 87,700 |
| 2023/11/27 | 1,696 | 1,703 | 1,663 | 1,684 | 16,900 |
| 2023/11/24 | 1,690 | 1,712 | 1,684 | 1,696 | 13,300 |
| 2023/11/22 | 1,696 | 1,714 | 1,676 | 1,678 | 14,400 |
| 2023/11/21 | 1,696 | 1,707 | 1,647 | 1,679 | 65,600 |
| 2023/11/20 | 1,674 | 1,715 | 1,674 | 1,705 | 21,700 |
| 2023/11/17 | 1,645 | 1,688 | 1,645 | 1,674 | 19,200 |
| 2023/11/16 | 1,660 | 1,671 | 1,636 | 1,646 | 37,500 |
| 2023/11/15 | 1,717 | 1,734 | 1,660 | 1,693 | 38,300 |
| 2023/11/14 | 1,735 | 1,735 | 1,654 | 1,696 | 38,700 |
| 2023/11/13 | 1,715 | 1,774 | 1,700 | 1,729 | 74,000 |
| 2023/11/10 | 1,690 | 1,692 | 1,636 | 1,675 | 42,500 |
| 2023/11/09 | 1,695 | 1,717 | 1,650 | 1,707 | 45,300 |
| 2023/11/08 | 1,700 | 1,758 | 1,655 | 1,655 | 99,000 |