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 |