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
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

このページの先頭へ