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 |
---|---|---|---|---|---|
2021/12/30 | 2,105 | 2,105 | 2,054 | 2,057 | 6,200 |
2021/12/29 | 2,060 | 2,106 | 2,060 | 2,106 | 17,000 |
2021/12/28 | 2,040 | 2,061 | 2,012 | 2,045 | 12,100 |
2021/12/27 | 2,024 | 2,084 | 2,021 | 2,040 | 16,200 |
2021/12/24 | 2,041 | 2,056 | 2,002 | 2,022 | 12,000 |
2021/12/23 | 1,971 | 2,039 | 1,971 | 2,039 | 13,300 |
2021/12/22 | 1,930 | 1,999 | 1,925 | 1,971 | 30,100 |
2021/12/21 | 1,877 | 1,930 | 1,842 | 1,900 | 17,300 |
2021/12/20 | 1,836 | 1,870 | 1,801 | 1,849 | 20,900 |
2021/12/17 | 1,900 | 1,903 | 1,818 | 1,843 | 28,600 |
2021/12/16 | 1,932 | 1,960 | 1,889 | 1,898 | 14,900 |
2021/12/15 | 1,820 | 1,949 | 1,820 | 1,923 | 38,900 |
2021/12/14 | 1,780 | 1,799 | 1,750 | 1,759 | 18,000 |
2021/12/13 | 1,830 | 1,837 | 1,789 | 1,801 | 21,700 |
2021/12/10 | 1,888 | 1,898 | 1,821 | 1,840 | 16,600 |
2021/12/09 | 1,881 | 1,912 | 1,855 | 1,876 | 16,700 |
2021/12/08 | 1,889 | 1,920 | 1,864 | 1,864 | 21,000 |
2021/12/07 | 1,810 | 1,900 | 1,810 | 1,888 | 18,600 |
2021/12/06 | 1,840 | 1,840 | 1,776 | 1,790 | 18,300 |
2021/12/03 | 1,759 | 1,859 | 1,743 | 1,859 | 23,400 |
2021/12/02 | 1,796 | 1,811 | 1,719 | 1,727 | 36,300 |
2021/12/01 | 1,799 | 1,844 | 1,729 | 1,826 | 32,800 |
2021/11/30 | 1,901 | 1,914 | 1,803 | 1,822 | 16,000 |
2021/11/29 | 1,867 | 1,935 | 1,810 | 1,838 | 37,600 |
2021/11/26 | 1,955 | 1,955 | 1,900 | 1,907 | 21,500 |
2021/11/25 | 1,970 | 1,970 | 1,913 | 1,959 | 15,700 |
2021/11/24 | 2,014 | 2,019 | 1,927 | 1,970 | 38,200 |
2021/11/22 | 2,026 | 2,033 | 1,996 | 2,016 | 23,200 |
2021/11/19 | 2,132 | 2,162 | 2,051 | 2,051 | 63,500 |
2021/11/18 | 2,199 | 2,200 | 2,166 | 2,199 | 7,500 |
2021/11/17 | 2,205 | 2,219 | 2,173 | 2,194 | 13,300 |
2021/11/16 | 2,148 | 2,239 | 2,117 | 2,204 | 51,800 |
2021/11/15 | 2,060 | 2,069 | 2,025 | 2,051 | 11,600 |
2021/11/12 | 2,047 | 2,078 | 2,032 | 2,064 | 9,200 |
2021/11/11 | 2,020 | 2,048 | 2,019 | 2,048 | 6,500 |
2021/11/10 | 2,043 | 2,043 | 2,016 | 2,032 | 8,400 |
2021/11/09 | 2,068 | 2,071 | 2,020 | 2,041 | 14,200 |
2021/11/08 | 1,990 | 2,066 | 1,971 | 2,055 | 21,700 |
2021/11/05 | 2,010 | 2,019 | 1,956 | 1,990 | 27,000 |
2021/11/04 | 2,055 | 2,058 | 2,002 | 2,007 | 28,200 |
2021/11/02 | 2,050 | 2,076 | 2,050 | 2,058 | 4,500 |
2021/11/01 | 2,100 | 2,103 | 2,041 | 2,056 | 29,800 |
2021/10/29 | 2,120 | 2,120 | 2,075 | 2,076 | 10,700 |
2021/10/28 | 2,166 | 2,166 | 2,100 | 2,111 | 11,200 |
2021/10/27 | 2,199 | 2,202 | 2,147 | 2,156 | 5,400 |
2021/10/26 | 2,129 | 2,210 | 2,129 | 2,187 | 25,000 |
2021/10/25 | 2,164 | 2,164 | 2,105 | 2,129 | 8,700 |
2021/10/22 | 2,069 | 2,149 | 2,063 | 2,146 | 20,300 |
2021/10/21 | 2,088 | 2,123 | 2,049 | 2,069 | 29,000 |
2021/10/20 | 2,019 | 2,074 | 2,019 | 2,062 | 22,900 |
2021/10/19 | 1,999 | 2,025 | 1,980 | 2,010 | 31,500 |
2021/10/18 | 2,090 | 2,107 | 1,977 | 1,999 | 132,000 |
2021/10/15 | 2,230 | 2,264 | 2,180 | 2,215 | 56,100 |
2021/10/14 | 2,160 | 2,220 | 2,151 | 2,220 | 13,400 |
2021/10/13 | 2,224 | 2,224 | 2,130 | 2,140 | 21,000 |
2021/10/12 | 2,245 | 2,249 | 2,215 | 2,229 | 11,600 |
2021/10/11 | 2,247 | 2,261 | 2,197 | 2,246 | 26,600 |
2021/10/08 | 2,250 | 2,281 | 2,200 | 2,202 | 24,500 |
2021/10/07 | 2,151 | 2,254 | 2,151 | 2,247 | 22,500 |
2021/10/06 | 2,240 | 2,256 | 2,144 | 2,160 | 24,900 |
2021/10/05 | 2,188 | 2,251 | 2,093 | 2,210 | 58,900 |
2021/10/04 | 2,350 | 2,350 | 2,189 | 2,220 | 33,500 |
2021/10/01 | 2,348 | 2,348 | 2,266 | 2,328 | 18,300 |
2021/09/30 | 2,379 | 2,395 | 2,316 | 2,339 | 11,200 |
2021/09/29 | 2,305 | 2,386 | 2,305 | 2,375 | 9,200 |
2021/09/28 | 2,352 | 2,354 | 2,281 | 2,354 | 20,200 |
2021/09/27 | 2,398 | 2,516 | 2,375 | 2,375 | 62,800 |
2021/09/24 | 2,320 | 2,450 | 2,271 | 2,369 | 61,600 |
2021/09/22 | 2,316 | 2,421 | 2,260 | 2,262 | 42,800 |
2021/09/21 | 2,248 | 2,315 | 2,221 | 2,296 | 36,500 |
2021/09/17 | 2,271 | 2,406 | 2,252 | 2,327 | 63,900 |
2021/09/16 | 2,250 | 2,325 | 2,214 | 2,313 | 28,100 |
2021/09/15 | 2,292 | 2,292 | 2,186 | 2,250 | 32,100 |
2021/09/14 | 2,220 | 2,369 | 2,206 | 2,315 | 42,300 |
2021/09/13 | 2,214 | 2,232 | 2,213 | 2,216 | 4,800 |
2021/09/10 | 2,273 | 2,273 | 2,203 | 2,232 | 17,100 |
2021/09/09 | 2,244 | 2,285 | 2,240 | 2,251 | 5,800 |
2021/09/08 | 2,286 | 2,295 | 2,242 | 2,244 | 11,300 |
2021/09/07 | 2,291 | 2,328 | 2,270 | 2,287 | 17,200 |
2021/09/06 | 2,335 | 2,335 | 2,230 | 2,288 | 35,400 |
2021/09/03 | 2,200 | 2,335 | 2,183 | 2,335 | 31,600 |
2021/09/02 | 2,131 | 2,219 | 2,131 | 2,175 | 14,800 |
2021/09/01 | 2,140 | 2,140 | 2,103 | 2,125 | 9,800 |
2021/08/31 | 2,145 | 2,187 | 2,080 | 2,168 | 17,500 |
2021/08/30 | 2,201 | 2,249 | 2,142 | 2,145 | 13,200 |
2021/08/27 | 2,248 | 2,252 | 2,185 | 2,185 | 16,800 |
2021/08/26 | 2,298 | 2,299 | 2,262 | 2,276 | 7,300 |
2021/08/25 | 2,238 | 2,300 | 2,221 | 2,260 | 20,100 |
2021/08/24 | 2,240 | 2,255 | 2,211 | 2,216 | 16,000 |
2021/08/23 | 2,126 | 2,220 | 2,126 | 2,220 | 11,800 |
2021/08/20 | 2,226 | 2,226 | 2,111 | 2,125 | 28,000 |
2021/08/19 | 2,090 | 2,230 | 2,067 | 2,226 | 27,800 |
2021/08/18 | 2,010 | 2,151 | 2,003 | 2,120 | 43,700 |
2021/08/17 | 1,920 | 1,951 | 1,920 | 1,931 | 16,800 |
2021/08/16 | 1,992 | 1,992 | 1,901 | 1,940 | 23,300 |
2021/08/13 | 2,011 | 2,028 | 2,007 | 2,013 | 9,000 |
2021/08/12 | 2,057 | 2,069 | 2,033 | 2,041 | 5,800 |
2021/08/11 | 2,073 | 2,093 | 2,051 | 2,057 | 10,600 |
2021/08/10 | 2,070 | 2,142 | 2,024 | 2,080 | 15,000 |
2021/08/06 | 1,961 | 2,109 | 1,961 | 2,073 | 20,700 |
2021/08/05 | 1,932 | 2,019 | 1,932 | 1,970 | 12,000 |
2021/08/04 | 2,002 | 2,020 | 1,918 | 1,923 | 31,400 |
2021/08/03 | 2,037 | 2,045 | 1,991 | 2,006 | 13,700 |
2021/08/02 | 2,030 | 2,059 | 2,006 | 2,053 | 17,100 |
2021/07/30 | 2,080 | 2,083 | 2,023 | 2,033 | 16,600 |
2021/07/29 | 2,110 | 2,144 | 2,033 | 2,126 | 24,800 |
2021/07/28 | 2,112 | 2,180 | 2,054 | 2,109 | 58,600 |
2021/07/27 | 2,288 | 2,288 | 2,104 | 2,141 | 78,600 |
2021/07/26 | 2,349 | 2,349 | 2,218 | 2,300 | 40,000 |
2021/07/21 | 2,360 | 2,370 | 2,230 | 2,311 | 68,600 |
2021/07/20 | 2,313 | 2,400 | 2,259 | 2,320 | 142,600 |
2021/07/19 | 2,425 | 2,575 | 2,289 | 2,313 | 648,200 |
2021/07/16 | 2,075 | 2,075 | 2,075 | 2,075 | 6,800 |
2021/07/15 | 1,691 | 1,691 | 1,664 | 1,675 | 13,500 |
2021/07/14 | 1,647 | 1,677 | 1,647 | 1,677 | 2,100 |
2021/07/13 | 1,664 | 1,669 | 1,650 | 1,656 | 2,900 |
2021/07/12 | 1,660 | 1,660 | 1,638 | 1,641 | 2,000 |
2021/07/09 | 1,654 | 1,654 | 1,638 | 1,638 | 7,300 |
2021/07/08 | 1,665 | 1,671 | 1,654 | 1,654 | 5,300 |
2021/07/07 | 1,670 | 1,679 | 1,667 | 1,667 | 5,200 |
2021/07/06 | 1,677 | 1,677 | 1,666 | 1,673 | 3,500 |
2021/07/05 | 1,656 | 1,689 | 1,650 | 1,666 | 8,000 |
2021/07/02 | 1,650 | 1,655 | 1,633 | 1,650 | 20,700 |
2021/07/01 | 1,647 | 1,647 | 1,620 | 1,643 | 5,500 |
2021/06/30 | 1,624 | 1,650 | 1,624 | 1,635 | 7,700 |
2021/06/29 | 1,647 | 1,647 | 1,626 | 1,635 | 6,600 |
2021/06/28 | 1,660 | 1,663 | 1,645 | 1,647 | 5,500 |
2021/06/25 | 1,670 | 1,670 | 1,650 | 1,663 | 4,100 |
2021/06/24 | 1,670 | 1,673 | 1,647 | 1,647 | 2,300 |
2021/06/23 | 1,638 | 1,650 | 1,631 | 1,649 | 5,800 |
2021/06/22 | 1,640 | 1,655 | 1,637 | 1,643 | 6,200 |
2021/06/21 | 1,657 | 1,659 | 1,632 | 1,637 | 9,600 |
2021/06/18 | 1,687 | 1,699 | 1,657 | 1,657 | 13,200 |
2021/06/17 | 1,639 | 1,667 | 1,629 | 1,650 | 6,200 |
2021/06/16 | 1,633 | 1,663 | 1,630 | 1,653 | 4,100 |
2021/06/15 | 1,655 | 1,661 | 1,650 | 1,653 | 2,900 |
2021/06/14 | 1,633 | 1,665 | 1,633 | 1,655 | 7,100 |
2021/06/11 | 1,651 | 1,656 | 1,631 | 1,638 | 6,300 |
2021/06/10 | 1,640 | 1,652 | 1,630 | 1,631 | 6,300 |
2021/06/09 | 1,658 | 1,658 | 1,632 | 1,640 | 2,600 |
2021/06/08 | 1,624 | 1,655 | 1,624 | 1,632 | 3,400 |
2021/06/07 | 1,631 | 1,636 | 1,620 | 1,632 | 2,200 |
2021/06/04 | 1,631 | 1,639 | 1,620 | 1,636 | 4,900 |
2021/06/03 | 1,612 | 1,653 | 1,612 | 1,643 | 4,100 |
2021/06/02 | 1,687 | 1,687 | 1,627 | 1,629 | 6,800 |
2021/06/01 | 1,679 | 1,702 | 1,646 | 1,653 | 29,900 |
2021/05/31 | 1,670 | 1,684 | 1,656 | 1,679 | 11,200 |
2021/05/28 | 1,637 | 1,657 | 1,637 | 1,657 | 11,700 |
2021/05/27 | 1,622 | 1,650 | 1,616 | 1,637 | 11,700 |
2021/05/26 | 1,576 | 1,622 | 1,576 | 1,618 | 19,600 |
2021/05/25 | 1,605 | 1,605 | 1,580 | 1,580 | 11,200 |
2021/05/24 | 1,579 | 1,612 | 1,579 | 1,599 | 12,000 |
2021/05/21 | 1,589 | 1,589 | 1,561 | 1,585 | 6,400 |
2021/05/20 | 1,553 | 1,595 | 1,553 | 1,579 | 8,800 |
2021/05/19 | 1,560 | 1,614 | 1,560 | 1,591 | 11,200 |
2021/05/18 | 1,578 | 1,588 | 1,550 | 1,552 | 8,500 |
2021/05/17 | 1,550 | 1,577 | 1,491 | 1,547 | 16,000 |
2021/05/14 | 1,484 | 1,549 | 1,481 | 1,538 | 19,000 |
2021/05/13 | 1,471 | 1,501 | 1,439 | 1,461 | 20,400 |
2021/05/12 | 1,505 | 1,520 | 1,470 | 1,496 | 28,600 |
2021/05/11 | 1,519 | 1,520 | 1,498 | 1,505 | 12,400 |
2021/05/10 | 1,515 | 1,552 | 1,515 | 1,527 | 4,200 |
2021/05/07 | 1,540 | 1,542 | 1,516 | 1,517 | 9,200 |
2021/05/06 | 1,506 | 1,544 | 1,506 | 1,540 | 7,700 |
2021/04/30 | 1,538 | 1,538 | 1,499 | 1,505 | 21,900 |
2021/04/28 | 1,601 | 1,608 | 1,546 | 1,546 | 22,000 |
2021/04/27 | 1,622 | 1,632 | 1,602 | 1,613 | 5,700 |
2021/04/26 | 1,645 | 1,645 | 1,609 | 1,630 | 9,300 |
2021/04/23 | 1,637 | 1,650 | 1,607 | 1,623 | 6,900 |
2021/04/22 | 1,619 | 1,643 | 1,602 | 1,637 | 3,600 |
2021/04/21 | 1,655 | 1,661 | 1,589 | 1,597 | 20,800 |
2021/04/20 | 1,663 | 1,671 | 1,645 | 1,663 | 8,100 |
2021/04/19 | 1,690 | 1,690 | 1,661 | 1,661 | 10,400 |
2021/04/16 | 1,674 | 1,690 | 1,660 | 1,690 | 7,800 |
2021/04/15 | 1,586 | 1,700 | 1,582 | 1,699 | 33,800 |
2021/04/14 | 1,732 | 1,770 | 1,602 | 1,602 | 82,500 |
2021/04/13 | 1,699 | 1,744 | 1,699 | 1,740 | 18,400 |
2021/04/12 | 1,680 | 1,700 | 1,676 | 1,692 | 7,700 |
2021/04/09 | 1,664 | 1,710 | 1,664 | 1,679 | 14,200 |
2021/04/08 | 1,725 | 1,725 | 1,660 | 1,671 | 32,200 |
2021/04/07 | 1,685 | 1,715 | 1,660 | 1,702 | 22,400 |
2021/04/06 | 1,669 | 1,680 | 1,651 | 1,677 | 9,800 |
2021/04/05 | 1,680 | 1,685 | 1,660 | 1,661 | 9,200 |
2021/04/02 | 1,639 | 1,678 | 1,639 | 1,673 | 7,500 |
2021/04/01 | 1,663 | 1,663 | 1,636 | 1,655 | 7,100 |
2021/03/31 | 1,630 | 1,662 | 1,610 | 1,661 | 8,300 |
2021/03/30 | 1,623 | 1,656 | 1,623 | 1,631 | 4,100 |
2021/03/29 | 1,715 | 1,715 | 1,608 | 1,646 | 16,700 |
2021/03/26 | 1,642 | 1,700 | 1,640 | 1,666 | 10,200 |
2021/03/25 | 1,620 | 1,660 | 1,620 | 1,642 | 8,700 |
2021/03/24 | 1,700 | 1,701 | 1,596 | 1,626 | 22,700 |
2021/03/23 | 1,725 | 1,760 | 1,710 | 1,719 | 26,600 |
2021/03/22 | 1,720 | 1,734 | 1,682 | 1,715 | 17,900 |
2021/03/19 | 1,665 | 1,706 | 1,660 | 1,698 | 14,800 |
2021/03/18 | 1,667 | 1,729 | 1,650 | 1,663 | 26,000 |
2021/03/17 | 1,614 | 1,648 | 1,596 | 1,636 | 17,900 |
2021/03/16 | 1,600 | 1,615 | 1,570 | 1,615 | 27,200 |
2021/03/15 | 1,590 | 1,606 | 1,560 | 1,585 | 24,300 |
2021/03/12 | 1,557 | 1,585 | 1,522 | 1,583 | 12,400 |
2021/03/11 | 1,518 | 1,539 | 1,507 | 1,532 | 6,800 |
2021/03/10 | 1,534 | 1,538 | 1,512 | 1,535 | 13,700 |
2021/03/09 | 1,530 | 1,542 | 1,492 | 1,542 | 11,200 |
2021/03/08 | 1,543 | 1,552 | 1,523 | 1,532 | 9,200 |
2021/03/05 | 1,543 | 1,543 | 1,481 | 1,524 | 20,600 |
2021/03/04 | 1,582 | 1,582 | 1,521 | 1,543 | 17,300 |
2021/03/03 | 1,557 | 1,586 | 1,551 | 1,584 | 6,100 |
2021/03/02 | 1,595 | 1,601 | 1,535 | 1,557 | 16,100 |
2021/03/01 | 1,608 | 1,608 | 1,570 | 1,595 | 9,300 |
2021/02/26 | 1,580 | 1,613 | 1,531 | 1,600 | 20,500 |
2021/02/25 | 1,616 | 1,616 | 1,590 | 1,596 | 7,600 |
2021/02/24 | 1,594 | 1,620 | 1,587 | 1,588 | 28,000 |
2021/02/22 | 1,568 | 1,588 | 1,562 | 1,588 | 18,000 |
2021/02/19 | 1,540 | 1,560 | 1,516 | 1,545 | 12,500 |
2021/02/18 | 1,585 | 1,612 | 1,550 | 1,561 | 12,300 |
2021/02/17 | 1,594 | 1,622 | 1,564 | 1,591 | 24,300 |
2021/02/16 | 1,609 | 1,629 | 1,574 | 1,592 | 18,200 |
2021/02/15 | 1,593 | 1,640 | 1,590 | 1,608 | 22,100 |
2021/02/12 | 1,540 | 1,582 | 1,510 | 1,577 | 20,000 |
2021/02/10 | 1,538 | 1,538 | 1,510 | 1,528 | 7,600 |
2021/02/09 | 1,555 | 1,555 | 1,456 | 1,516 | 18,400 |
2021/02/08 | 1,570 | 1,599 | 1,542 | 1,544 | 13,000 |
2021/02/05 | 1,564 | 1,577 | 1,555 | 1,561 | 6,900 |
2021/02/04 | 1,575 | 1,593 | 1,545 | 1,552 | 6,400 |
2021/02/03 | 1,548 | 1,600 | 1,548 | 1,590 | 10,400 |
2021/02/02 | 1,520 | 1,570 | 1,516 | 1,547 | 11,700 |
2021/02/01 | 1,500 | 1,542 | 1,492 | 1,513 | 12,500 |
2021/01/29 | 1,600 | 1,600 | 1,480 | 1,524 | 50,800 |
2021/01/28 | 1,576 | 1,602 | 1,562 | 1,600 | 17,800 |
2021/01/27 | 1,584 | 1,608 | 1,580 | 1,593 | 14,500 |
2021/01/26 | 1,593 | 1,615 | 1,582 | 1,591 | 12,100 |
2021/01/25 | 1,616 | 1,617 | 1,577 | 1,590 | 17,000 |
2021/01/22 | 1,603 | 1,635 | 1,590 | 1,629 | 29,100 |
2021/01/21 | 1,620 | 1,639 | 1,608 | 1,617 | 27,600 |
2021/01/20 | 1,647 | 1,650 | 1,603 | 1,615 | 20,400 |
2021/01/19 | 1,586 | 1,638 | 1,579 | 1,631 | 40,100 |
2021/01/18 | 1,538 | 1,643 | 1,538 | 1,593 | 75,700 |
2021/01/15 | 1,550 | 1,584 | 1,516 | 1,551 | 70,500 |
2021/01/14 | 1,397 | 1,460 | 1,360 | 1,450 | 86,800 |
2021/01/13 | 1,430 | 1,440 | 1,388 | 1,401 | 37,200 |
2021/01/12 | 1,425 | 1,480 | 1,421 | 1,444 | 62,400 |
2021/01/08 | 1,370 | 1,419 | 1,370 | 1,419 | 28,500 |
2021/01/07 | 1,420 | 1,435 | 1,361 | 1,371 | 57,100 |
2021/01/06 | 1,402 | 1,450 | 1,402 | 1,440 | 42,200 |
2021/01/05 | 1,318 | 1,410 | 1,301 | 1,395 | 72,100 |
2021/01/04 | 1,245 | 1,328 | 1,220 | 1,320 | 63,200 |