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

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
2020/12/30 1,181 1,246 1,171 1,245 45,200
2020/12/29 1,120 1,194 1,120 1,178 39,400
2020/12/28 1,150 1,170 1,114 1,126 93,200
2020/12/25 1,160 1,179 1,148 1,154 29,700
2020/12/24 1,166 1,200 1,142 1,155 54,100
2020/12/23 1,186 1,187 1,159 1,169 29,800
2020/12/22 1,260 1,260 1,171 1,171 68,400
2020/12/21 1,257 1,295 1,245 1,282 39,400
2020/12/18 1,245 1,252 1,215 1,250 31,200
2020/12/17 1,247 1,260 1,240 1,240 28,800
2020/12/16 1,240 1,272 1,229 1,256 31,300
2020/12/15 1,276 1,276 1,214 1,238 41,800
2020/12/14 1,218 1,259 1,218 1,246 22,900
2020/12/11 1,197 1,218 1,188 1,218 17,900
2020/12/10 1,194 1,198 1,179 1,185 9,300
2020/12/09 1,187 1,210 1,175 1,186 20,300
2020/12/08 1,156 1,185 1,153 1,185 29,700
2020/12/07 1,186 1,189 1,133 1,157 34,000
2020/12/04 1,191 1,201 1,171 1,184 15,400
2020/12/03 1,216 1,228 1,195 1,206 37,600
2020/12/02 1,192 1,210 1,186 1,210 14,600
2020/12/01 1,207 1,213 1,180 1,187 22,300
2020/11/30 1,196 1,202 1,186 1,194 17,700
2020/11/27 1,184 1,211 1,181 1,197 15,300
2020/11/26 1,180 1,200 1,179 1,184 11,800
2020/11/25 1,200 1,208 1,185 1,186 10,100
2020/11/24 1,181 1,212 1,181 1,195 14,000
2020/11/20 1,176 1,218 1,168 1,174 15,300
2020/11/19 1,201 1,219 1,180 1,180 22,100
2020/11/18 1,240 1,240 1,195 1,206 9,600
2020/11/17 1,241 1,242 1,187 1,234 20,700
2020/11/16 1,201 1,215 1,180 1,214 16,300
2020/11/13 1,208 1,209 1,175 1,201 19,100
2020/11/12 1,267 1,271 1,195 1,211 35,300
2020/11/11 1,285 1,297 1,257 1,265 40,600
2020/11/10 1,226 1,256 1,201 1,230 36,300
2020/11/09 1,172 1,185 1,160 1,175 11,800
2020/11/06 1,189 1,192 1,170 1,170 16,100
2020/11/05 1,195 1,209 1,170 1,189 16,600
2020/11/04 1,178 1,198 1,154 1,198 14,300
2020/11/02 1,150 1,174 1,139 1,139 9,700
2020/10/30 1,185 1,185 1,133 1,136 30,100
2020/10/29 1,163 1,206 1,150 1,185 21,000
2020/10/28 1,202 1,206 1,172 1,192 23,000
2020/10/27 1,206 1,221 1,195 1,207 19,200
2020/10/26 1,265 1,265 1,215 1,222 21,700
2020/10/23 1,266 1,267 1,216 1,265 16,100
2020/10/22 1,281 1,281 1,215 1,242 44,700
2020/10/21 1,286 1,322 1,268 1,293 26,400
2020/10/20 1,288 1,330 1,278 1,282 25,900
2020/10/19 1,308 1,329 1,278 1,318 22,700
2020/10/16 1,344 1,350 1,280 1,323 85,400
2020/10/15 1,570 1,605 1,370 1,374 151,300
2020/10/14 1,550 1,576 1,550 1,566 11,200
2020/10/13 1,586 1,608 1,544 1,548 40,500
2020/10/12 1,608 1,611 1,572 1,580 28,700
2020/10/09 1,645 1,669 1,620 1,629 11,000
2020/10/08 1,653 1,673 1,632 1,656 14,000
2020/10/07 1,649 1,661 1,612 1,661 22,200
2020/10/06 1,630 1,666 1,625 1,637 22,200
2020/10/05 1,566 1,617 1,560 1,615 20,200
2020/10/02 1,639 1,647 1,560 1,566 33,500
2020/09/30 1,570 1,639 1,570 1,639 26,500
2020/09/29 1,569 1,588 1,560 1,571 29,600
2020/09/28 1,577 1,589 1,558 1,572 26,100
2020/09/25 1,598 1,607 1,571 1,576 32,100
2020/09/24 1,650 1,650 1,590 1,595 38,100
2020/09/23 1,630 1,683 1,617 1,672 32,400
2020/09/18 1,636 1,683 1,623 1,663 40,700
2020/09/17 1,630 1,646 1,578 1,609 20,500
2020/09/16 1,565 1,637 1,559 1,633 23,300
2020/09/15 1,586 1,590 1,538 1,579 30,800
2020/09/14 1,627 1,632 1,573 1,586 47,900
2020/09/11 1,660 1,676 1,620 1,642 26,300
2020/09/10 1,698 1,700 1,645 1,658 19,700
2020/09/09 1,660 1,709 1,650 1,665 22,600
2020/09/08 1,640 1,718 1,621 1,700 39,600
2020/09/07 1,637 1,660 1,618 1,630 16,000
2020/09/04 1,594 1,638 1,594 1,626 26,000
2020/09/03 1,672 1,678 1,622 1,634 28,000
2020/09/02 1,716 1,729 1,666 1,666 29,000
2020/09/01 1,716 1,718 1,681 1,716 19,100
2020/08/31 1,669 1,720 1,630 1,716 35,300
2020/08/28 1,700 1,700 1,557 1,589 73,800
2020/08/27 1,732 1,742 1,641 1,702 64,400
2020/08/26 1,626 1,720 1,591 1,720 76,700
2020/08/25 1,530 1,619 1,530 1,592 31,900
2020/08/24 1,570 1,570 1,503 1,534 35,400
2020/08/21 1,637 1,637 1,559 1,571 22,300
2020/08/20 1,607 1,675 1,596 1,605 41,700
2020/08/19 1,535 1,620 1,519 1,620 47,500
2020/08/18 1,548 1,548 1,521 1,535 11,500
2020/08/17 1,486 1,538 1,477 1,537 24,000
2020/08/14 1,440 1,490 1,440 1,480 25,100
2020/08/13 1,481 1,490 1,422 1,440 39,400
2020/08/12 1,533 1,533 1,426 1,451 38,900
2020/08/11 1,465 1,560 1,465 1,533 30,500
2020/08/07 1,384 1,464 1,384 1,464 21,800
2020/08/06 1,366 1,403 1,366 1,384 14,700
2020/08/05 1,391 1,409 1,366 1,366 21,900
2020/08/04 1,436 1,458 1,390 1,406 19,300
2020/08/03 1,451 1,479 1,430 1,433 13,400
2020/07/31 1,486 1,497 1,416 1,468 25,100
2020/07/30 1,456 1,512 1,456 1,512 24,500
2020/07/29 1,550 1,550 1,433 1,433 58,100
2020/07/28 1,598 1,615 1,562 1,562 17,100
2020/07/27 1,640 1,644 1,590 1,598 35,300
2020/07/22 1,600 1,675 1,532 1,672 69,100
2020/07/21 1,618 1,675 1,606 1,621 92,400
2020/07/20 1,520 1,615 1,500 1,578 92,900
2020/07/17 1,467 1,530 1,438 1,490 104,800
2020/07/16 1,461 1,550 1,376 1,454 269,700
2020/07/15 1,283 1,340 1,235 1,258 42,800
2020/07/14 1,230 1,285 1,213 1,272 25,400
2020/07/13 1,196 1,240 1,177 1,222 27,800
2020/07/10 1,209 1,210 1,154 1,161 38,900
2020/07/09 1,261 1,261 1,208 1,213 21,000
2020/07/08 1,288 1,300 1,233 1,261 20,900
2020/07/07 1,319 1,364 1,288 1,298 25,500
2020/07/06 1,239 1,344 1,239 1,318 24,400
2020/07/03 1,215 1,275 1,200 1,214 28,900
2020/07/02 1,267 1,275 1,184 1,190 76,500
2020/07/01 1,400 1,400 1,301 1,310 42,600
2020/06/30 1,403 1,432 1,390 1,420 22,100
2020/06/29 1,460 1,460 1,366 1,398 47,200
2020/06/26 1,539 1,541 1,471 1,491 37,700
2020/06/25 1,577 1,577 1,528 1,539 22,900
2020/06/24 1,628 1,654 1,525 1,590 48,300
2020/06/23 1,589 1,627 1,585 1,617 33,400
2020/06/22 1,616 1,629 1,570 1,587 70,400
2020/06/19 1,650 1,654 1,634 1,649 28,600
2020/06/18 1,647 1,667 1,634 1,663 24,700
2020/06/17 1,705 1,705 1,660 1,673 46,900
2020/06/16 1,705 1,729 1,703 1,718 27,000
2020/06/15 1,800 1,801 1,711 1,720 20,900
2020/06/12 1,740 1,800 1,725 1,783 23,000
2020/06/11 1,832 1,845 1,782 1,793 26,000
2020/06/10 1,846 1,846 1,830 1,832 12,200
2020/06/09 1,850 1,869 1,845 1,846 10,600
2020/06/08 1,854 1,876 1,840 1,845 12,200
2020/06/05 1,858 1,860 1,833 1,839 15,300
2020/06/04 1,875 1,887 1,849 1,858 22,100
2020/06/03 1,905 1,918 1,864 1,864 21,600
2020/06/02 1,859 1,887 1,850 1,871 15,400
2020/06/01 1,861 1,873 1,846 1,850 24,500
2020/05/29 1,821 1,863 1,810 1,861 53,000
2020/05/28 1,890 1,900 1,853 1,874 44,800
2020/05/27 1,932 1,964 1,888 1,890 62,500
2020/05/26 1,979 1,986 1,906 1,906 99,000
2020/05/25 2,108 2,145 2,025 2,071 119,300
2020/05/22 1,863 1,888 1,851 1,888 22,400
2020/05/21 1,821 1,839 1,821 1,832 6,200
2020/05/20 1,850 1,850 1,818 1,823 17,200
2020/05/19 1,825 1,852 1,810 1,828 11,600
2020/05/18 1,841 1,849 1,805 1,835 11,900
2020/05/15 1,889 1,906 1,830 1,846 11,200
2020/05/14 1,931 1,953 1,849 1,889 28,200
2020/05/13 1,910 1,961 1,906 1,931 8,900
2020/05/12 1,932 1,958 1,897 1,940 17,800
2020/05/11 1,916 1,947 1,916 1,925 16,800
2020/05/08 1,931 1,943 1,895 1,908 20,000
2020/05/07 1,891 1,921 1,880 1,891 15,200
2020/05/01 1,950 1,950 1,873 1,887 18,500
2020/04/30 1,955 1,980 1,942 1,955 16,100
2020/04/28 1,908 1,952 1,900 1,932 16,700
2020/04/27 1,890 1,950 1,875 1,906 26,300
2020/04/24 1,860 1,897 1,802 1,883 25,800
2020/04/23 1,830 1,934 1,813 1,878 41,500
2020/04/22 1,830 1,864 1,728 1,792 118,200
2020/04/21 2,280 2,299 1,888 1,910 117,500
2020/04/20 2,231 2,340 2,072 2,230 365,700
2020/04/17 1,975 2,228 1,920 2,142 302,100
2020/04/16 1,833 1,940 1,765 1,940 64,100
2020/04/15 1,937 1,939 1,832 1,833 40,200
2020/04/14 1,940 1,967 1,830 1,947 61,700
2020/04/13 1,969 1,989 1,875 1,940 42,900
2020/04/10 1,910 1,962 1,871 1,931 37,800
2020/04/09 1,850 1,944 1,840 1,870 32,400
2020/04/08 1,859 1,930 1,766 1,820 36,700
2020/04/07 1,752 1,900 1,750 1,843 21,200
2020/04/06 1,799 1,810 1,711 1,753 12,400
2020/04/03 2,004 2,050 1,770 1,780 35,000
2020/04/02 1,877 1,971 1,831 1,971 27,400
2020/04/01 1,704 1,900 1,704 1,837 26,100
2020/03/31 1,700 1,819 1,700 1,704 15,500
2020/03/30 1,632 1,695 1,625 1,695 10,400
2020/03/27 1,705 1,725 1,670 1,686 10,300
2020/03/26 1,682 1,705 1,680 1,685 18,900
2020/03/25 1,684 1,790 1,684 1,770 24,700
2020/03/24 1,625 1,667 1,621 1,644 28,300
2020/03/23 1,632 1,700 1,618 1,618 42,200
2020/03/19 1,864 1,878 1,700 1,700 39,500
2020/03/18 1,904 2,000 1,861 1,861 38,600
2020/03/17 1,785 1,920 1,760 1,911 35,200
2020/03/16 2,033 2,040 1,905 1,905 71,900
2020/03/13 1,861 1,993 1,710 1,993 77,000
2020/03/12 1,947 2,065 1,911 2,031 94,500
2020/03/11 1,933 2,178 1,913 1,947 130,400
2020/03/10 1,858 2,288 1,802 1,972 205,400
2020/03/09 1,755 1,898 1,622 1,898 329,000
2020/03/06 2,220 2,340 1,955 1,955 1,764,700

このページの先頭へ