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 |
|---|---|---|---|---|---|
| 2022/12/30 | 952 | 974 | 952 | 971 | 9,500 |
| 2022/12/29 | 950 | 958 | 933 | 950 | 17,400 |
| 2022/12/28 | 969 | 969 | 948 | 955 | 24,200 |
| 2022/12/27 | 969 | 985 | 969 | 971 | 14,800 |
| 2022/12/26 | 953 | 968 | 952 | 966 | 16,500 |
| 2022/12/23 | 945 | 954 | 918 | 952 | 273,100 |
| 2022/12/22 | 951 | 951 | 911 | 942 | 50,900 |
| 2022/12/21 | 985 | 989 | 942 | 956 | 102,600 |
| 2022/12/20 | 1,020 | 1,025 | 976 | 991 | 65,500 |
| 2022/12/19 | 999 | 1,022 | 999 | 1,022 | 23,600 |
| 2022/12/16 | 1,003 | 1,007 | 995 | 1,000 | 22,800 |
| 2022/12/15 | 998 | 1,005 | 997 | 1,005 | 18,600 |
| 2022/12/14 | 1,002 | 1,004 | 997 | 1,004 | 7,000 |
| 2022/12/13 | 1,005 | 1,005 | 997 | 997 | 8,900 |
| 2022/12/12 | 1,025 | 1,025 | 996 | 1,003 | 15,800 |
| 2022/12/09 | 999 | 1,010 | 995 | 1,006 | 12,500 |
| 2022/12/08 | 998 | 1,000 | 985 | 995 | 18,600 |
| 2022/12/07 | 1,002 | 1,005 | 991 | 1,005 | 10,700 |
| 2022/12/06 | 985 | 1,009 | 984 | 1,009 | 13,900 |
| 2022/12/05 | 1,001 | 1,009 | 990 | 991 | 23,700 |
| 2022/12/02 | 1,020 | 1,020 | 995 | 1,010 | 25,900 |
| 2022/12/01 | 1,037 | 1,037 | 1,007 | 1,020 | 22,600 |
| 2022/11/30 | 1,025 | 1,030 | 1,008 | 1,019 | 19,200 |
| 2022/11/29 | 1,054 | 1,054 | 1,013 | 1,030 | 31,400 |
| 2022/11/28 | 1,057 | 1,057 | 1,040 | 1,056 | 12,700 |
| 2022/11/25 | 1,057 | 1,057 | 1,026 | 1,053 | 33,600 |
| 2022/11/24 | 1,047 | 1,059 | 1,047 | 1,058 | 14,800 |
| 2022/11/22 | 1,061 | 1,067 | 1,043 | 1,053 | 11,200 |
| 2022/11/21 | 1,099 | 1,099 | 1,040 | 1,061 | 49,700 |
| 2022/11/18 | 1,060 | 1,085 | 1,060 | 1,078 | 22,500 |
| 2022/11/17 | 1,028 | 1,074 | 1,012 | 1,064 | 69,200 |
| 2022/11/16 | 990 | 1,014 | 984 | 996 | 12,500 |
| 2022/11/15 | 970 | 995 | 965 | 991 | 17,500 |
| 2022/11/14 | 990 | 999 | 951 | 955 | 56,100 |
| 2022/11/11 | 1,022 | 1,045 | 999 | 999 | 42,700 |
| 2022/11/10 | 1,031 | 1,031 | 1,017 | 1,020 | 22,100 |
| 2022/11/09 | 1,058 | 1,058 | 1,031 | 1,037 | 8,900 |
| 2022/11/08 | 1,055 | 1,057 | 1,044 | 1,057 | 6,100 |
| 2022/11/07 | 1,048 | 1,059 | 1,045 | 1,059 | 6,200 |
| 2022/11/04 | 1,058 | 1,068 | 1,042 | 1,048 | 9,300 |
| 2022/11/02 | 1,076 | 1,076 | 1,056 | 1,058 | 8,300 |
| 2022/11/01 | 1,076 | 1,080 | 1,073 | 1,076 | 3,300 |
| 2022/10/31 | 1,069 | 1,082 | 1,066 | 1,077 | 10,400 |
| 2022/10/28 | 1,054 | 1,075 | 1,051 | 1,063 | 13,600 |
| 2022/10/27 | 1,046 | 1,067 | 1,038 | 1,060 | 31,600 |
| 2022/10/26 | 1,057 | 1,057 | 1,046 | 1,046 | 5,000 |
| 2022/10/25 | 1,060 | 1,060 | 1,045 | 1,048 | 11,500 |
| 2022/10/24 | 1,050 | 1,051 | 1,032 | 1,040 | 13,600 |
| 2022/10/21 | 1,056 | 1,056 | 1,027 | 1,036 | 10,700 |
| 2022/10/20 | 1,040 | 1,055 | 1,026 | 1,042 | 12,700 |
| 2022/10/19 | 1,039 | 1,047 | 1,025 | 1,040 | 35,600 |
| 2022/10/18 | 1,020 | 1,037 | 1,019 | 1,037 | 32,600 |
| 2022/10/17 | 1,033 | 1,050 | 1,005 | 1,019 | 89,900 |
| 2022/10/14 | 1,109 | 1,135 | 1,095 | 1,123 | 68,000 |
| 2022/10/13 | 1,079 | 1,115 | 1,063 | 1,094 | 40,300 |
| 2022/10/12 | 1,062 | 1,074 | 1,053 | 1,074 | 7,600 |
| 2022/10/11 | 1,051 | 1,070 | 1,051 | 1,070 | 9,200 |
| 2022/10/07 | 1,073 | 1,076 | 1,065 | 1,065 | 5,000 |
| 2022/10/06 | 1,081 | 1,081 | 1,060 | 1,073 | 12,600 |
| 2022/10/05 | 1,073 | 1,082 | 1,073 | 1,073 | 3,900 |
| 2022/10/04 | 1,055 | 1,072 | 1,046 | 1,071 | 10,600 |
| 2022/10/03 | 1,058 | 1,065 | 1,016 | 1,042 | 25,300 |
| 2022/09/30 | 1,064 | 1,079 | 1,053 | 1,057 | 22,000 |
| 2022/09/29 | 1,088 | 1,100 | 1,070 | 1,070 | 14,500 |
| 2022/09/28 | 1,062 | 1,092 | 1,052 | 1,088 | 16,500 |
| 2022/09/27 | 1,060 | 1,092 | 1,051 | 1,065 | 32,600 |
| 2022/09/26 | 1,057 | 1,076 | 1,041 | 1,061 | 17,200 |
| 2022/09/22 | 1,041 | 1,074 | 1,041 | 1,072 | 16,700 |
| 2022/09/21 | 1,054 | 1,076 | 1,037 | 1,054 | 13,000 |
| 2022/09/20 | 1,043 | 1,087 | 1,036 | 1,067 | 30,700 |
| 2022/09/16 | 1,046 | 1,049 | 1,030 | 1,030 | 5,800 |
| 2022/09/15 | 1,034 | 1,050 | 1,030 | 1,046 | 6,700 |
| 2022/09/14 | 1,030 | 1,044 | 1,027 | 1,032 | 11,200 |
| 2022/09/13 | 1,043 | 1,055 | 1,033 | 1,045 | 10,400 |
| 2022/09/12 | 1,063 | 1,063 | 1,036 | 1,048 | 10,600 |
| 2022/09/09 | 1,036 | 1,036 | 1,022 | 1,033 | 7,900 |
| 2022/09/08 | 1,007 | 1,039 | 1,000 | 1,035 | 5,600 |
| 2022/09/07 | 1,022 | 1,022 | 997 | 999 | 9,600 |
| 2022/09/06 | 1,009 | 1,011 | 995 | 1,008 | 9,400 |
| 2022/09/05 | 996 | 1,022 | 995 | 1,009 | 4,400 |
| 2022/09/02 | 1,024 | 1,035 | 991 | 1,008 | 29,400 |
| 2022/09/01 | 1,044 | 1,044 | 1,014 | 1,015 | 8,800 |
| 2022/08/31 | 1,050 | 1,050 | 1,020 | 1,045 | 12,900 |
| 2022/08/30 | 1,042 | 1,100 | 1,032 | 1,055 | 11,000 |
| 2022/08/30 | 1 -> 2.00 分割 | ||||
| 2022/08/29 | 2,097 | 2,133 | 2,085 | 2,120 | 9,800 |
| 2022/08/26 | 2,117 | 2,150 | 2,117 | 2,147 | 4,200 |
| 2022/08/25 | 2,159 | 2,159 | 2,109 | 2,109 | 4,400 |
| 2022/08/24 | 2,117 | 2,130 | 2,099 | 2,109 | 7,500 |
| 2022/08/23 | 2,171 | 2,194 | 2,136 | 2,136 | 10,700 |
| 2022/08/22 | 2,228 | 2,228 | 2,195 | 2,195 | 6,100 |
| 2022/08/19 | 2,239 | 2,239 | 2,180 | 2,206 | 9,400 |
| 2022/08/18 | 2,146 | 2,250 | 2,145 | 2,192 | 21,500 |
| 2022/08/17 | 2,119 | 2,197 | 2,119 | 2,166 | 25,100 |
| 2022/08/16 | 2,079 | 2,112 | 2,060 | 2,093 | 13,400 |
| 2022/08/15 | 2,080 | 2,080 | 2,040 | 2,065 | 11,500 |
| 2022/08/12 | 2,089 | 2,120 | 2,011 | 2,055 | 30,000 |
| 2022/08/10 | 2,025 | 2,040 | 1,991 | 2,005 | 6,800 |
| 2022/08/09 | 2,010 | 2,025 | 2,002 | 2,025 | 2,600 |
| 2022/08/08 | 2,000 | 2,040 | 1,990 | 2,010 | 6,200 |
| 2022/08/05 | 1,971 | 1,995 | 1,962 | 1,984 | 3,800 |
| 2022/08/04 | 1,980 | 1,980 | 1,970 | 1,971 | 2,000 |
| 2022/08/03 | 1,971 | 1,974 | 1,960 | 1,962 | 6,400 |
| 2022/08/02 | 2,008 | 2,008 | 1,970 | 1,980 | 6,900 |
| 2022/08/01 | 2,003 | 2,003 | 1,976 | 2,000 | 4,500 |
| 2022/07/29 | 2,039 | 2,039 | 2,010 | 2,014 | 4,900 |
| 2022/07/28 | 2,019 | 2,038 | 1,994 | 2,038 | 10,600 |
| 2022/07/27 | 1,994 | 2,020 | 1,975 | 2,019 | 8,500 |
| 2022/07/26 | 1,997 | 2,000 | 1,985 | 2,000 | 4,700 |
| 2022/07/25 | 2,027 | 2,027 | 1,980 | 1,997 | 6,300 |
| 2022/07/22 | 2,042 | 2,042 | 2,000 | 2,008 | 11,300 |
| 2022/07/21 | 1,982 | 2,040 | 1,982 | 2,025 | 18,200 |
| 2022/07/20 | 2,003 | 2,022 | 1,955 | 2,010 | 49,300 |
| 2022/07/19 | 2,083 | 2,083 | 1,944 | 2,000 | 131,100 |
| 2022/07/15 | 1,985 | 2,085 | 1,985 | 2,085 | 65,700 |
| 2022/07/14 | 1,925 | 1,987 | 1,905 | 1,985 | 18,100 |
| 2022/07/13 | 1,920 | 1,920 | 1,880 | 1,885 | 8,200 |
| 2022/07/12 | 1,913 | 1,948 | 1,910 | 1,917 | 11,000 |
| 2022/07/11 | 1,923 | 1,950 | 1,895 | 1,949 | 10,100 |
| 2022/07/08 | 1,866 | 1,925 | 1,866 | 1,883 | 41,600 |
| 2022/07/07 | 1,910 | 1,924 | 1,843 | 1,864 | 14,700 |
| 2022/07/06 | 1,888 | 1,908 | 1,850 | 1,908 | 11,800 |
| 2022/07/05 | 1,857 | 1,890 | 1,831 | 1,860 | 10,400 |
| 2022/07/04 | 1,867 | 1,867 | 1,817 | 1,820 | 12,300 |
| 2022/07/01 | 1,875 | 1,878 | 1,816 | 1,867 | 16,700 |
| 2022/06/30 | 1,958 | 1,958 | 1,876 | 1,880 | 20,800 |
| 2022/06/29 | 1,979 | 1,979 | 1,911 | 1,959 | 13,000 |
| 2022/06/28 | 2,050 | 2,050 | 1,954 | 1,996 | 76,600 |
| 2022/06/27 | 1,908 | 1,908 | 1,851 | 1,880 | 11,000 |
| 2022/06/24 | 1,843 | 1,868 | 1,772 | 1,868 | 12,400 |
| 2022/06/23 | 1,790 | 1,820 | 1,770 | 1,808 | 12,700 |
| 2022/06/22 | 1,818 | 1,818 | 1,757 | 1,800 | 11,700 |
| 2022/06/21 | 1,800 | 1,819 | 1,780 | 1,818 | 8,900 |
| 2022/06/20 | 1,789 | 1,850 | 1,750 | 1,784 | 15,200 |
| 2022/06/17 | 1,797 | 1,818 | 1,733 | 1,786 | 41,200 |
| 2022/06/16 | 1,904 | 1,904 | 1,838 | 1,838 | 9,000 |
| 2022/06/15 | 1,911 | 1,919 | 1,856 | 1,877 | 18,200 |
| 2022/06/14 | 1,881 | 1,949 | 1,831 | 1,949 | 39,600 |
| 2022/06/13 | 1,946 | 1,948 | 1,912 | 1,912 | 18,800 |
| 2022/06/10 | 1,984 | 1,990 | 1,950 | 1,986 | 8,200 |
| 2022/06/09 | 2,006 | 2,010 | 1,990 | 2,003 | 4,200 |
| 2022/06/08 | 1,992 | 2,006 | 1,983 | 1,986 | 5,300 |
| 2022/06/07 | 2,009 | 2,010 | 1,992 | 1,993 | 4,800 |
| 2022/06/06 | 2,001 | 2,032 | 1,981 | 2,008 | 6,800 |
| 2022/06/03 | 1,994 | 2,005 | 1,976 | 2,001 | 3,500 |
| 2022/06/02 | 2,007 | 2,018 | 1,971 | 1,974 | 16,200 |
| 2022/06/01 | 2,049 | 2,059 | 2,006 | 2,006 | 6,100 |
| 2022/05/31 | 2,019 | 2,049 | 2,011 | 2,049 | 3,100 |
| 2022/05/30 | 1,981 | 2,038 | 1,981 | 2,036 | 7,000 |
| 2022/05/27 | 2,050 | 2,050 | 2,002 | 2,002 | 7,800 |
| 2022/05/26 | 2,003 | 2,078 | 1,993 | 2,043 | 12,100 |
| 2022/05/25 | 2,046 | 2,046 | 1,971 | 2,016 | 12,000 |
| 2022/05/24 | 2,047 | 2,050 | 2,001 | 2,050 | 3,800 |
| 2022/05/23 | 2,019 | 2,053 | 2,019 | 2,052 | 3,500 |
| 2022/05/20 | 1,962 | 2,068 | 1,962 | 2,002 | 9,300 |
| 2022/05/19 | 1,930 | 1,987 | 1,922 | 1,962 | 6,300 |
| 2022/05/18 | 1,912 | 2,063 | 1,912 | 2,003 | 33,300 |
| 2022/05/17 | 1,976 | 1,976 | 1,920 | 1,938 | 20,400 |
| 2022/05/16 | 2,072 | 2,072 | 1,962 | 1,965 | 14,800 |
| 2022/05/13 | 1,940 | 2,022 | 1,935 | 2,022 | 13,500 |
| 2022/05/12 | 1,950 | 1,965 | 1,873 | 1,943 | 25,700 |
| 2022/05/11 | 1,994 | 2,003 | 1,960 | 1,975 | 9,000 |
| 2022/05/10 | 1,953 | 1,995 | 1,898 | 1,994 | 18,200 |
| 2022/05/09 | 1,982 | 2,002 | 1,969 | 1,974 | 14,800 |
| 2022/05/06 | 2,078 | 2,078 | 2,015 | 2,023 | 11,300 |
| 2022/05/02 | 2,130 | 2,142 | 2,089 | 2,097 | 10,700 |
| 2022/04/28 | 2,124 | 2,179 | 2,121 | 2,134 | 6,200 |
| 2022/04/27 | 2,031 | 2,135 | 2,028 | 2,126 | 26,600 |
| 2022/04/26 | 2,092 | 2,098 | 2,023 | 2,072 | 11,700 |
| 2022/04/25 | 2,030 | 2,150 | 2,015 | 2,092 | 28,300 |
| 2022/04/22 | 2,139 | 2,163 | 2,095 | 2,099 | 25,000 |
| 2022/04/21 | 2,195 | 2,250 | 2,174 | 2,174 | 14,000 |
| 2022/04/20 | 2,245 | 2,249 | 2,181 | 2,219 | 17,700 |
| 2022/04/19 | 2,234 | 2,262 | 2,223 | 2,245 | 8,200 |
| 2022/04/18 | 2,240 | 2,259 | 2,211 | 2,234 | 14,100 |
| 2022/04/15 | 2,320 | 2,320 | 2,166 | 2,290 | 120,900 |
| 2022/04/14 | 2,098 | 2,140 | 2,071 | 2,120 | 25,300 |
| 2022/04/13 | 2,055 | 2,127 | 2,042 | 2,080 | 14,500 |
| 2022/04/12 | 2,036 | 2,084 | 2,029 | 2,061 | 7,600 |
| 2022/04/11 | 2,020 | 2,070 | 1,971 | 2,037 | 11,900 |
| 2022/04/08 | 2,050 | 2,070 | 2,032 | 2,070 | 5,300 |
| 2022/04/07 | 2,050 | 2,078 | 2,021 | 2,056 | 13,500 |
| 2022/04/06 | 2,090 | 2,090 | 2,065 | 2,069 | 6,600 |
| 2022/04/05 | 2,071 | 2,102 | 2,071 | 2,100 | 11,700 |
| 2022/04/04 | 2,037 | 2,097 | 2,016 | 2,065 | 10,700 |
| 2022/04/01 | 2,048 | 2,048 | 1,972 | 2,038 | 15,500 |
| 2022/03/31 | 2,051 | 2,098 | 2,050 | 2,060 | 5,700 |
| 2022/03/30 | 2,012 | 2,130 | 2,012 | 2,082 | 26,600 |
| 2022/03/29 | 1,953 | 2,039 | 1,951 | 2,004 | 13,900 |
| 2022/03/28 | 2,028 | 2,028 | 1,969 | 1,970 | 9,700 |
| 2022/03/25 | 2,038 | 2,046 | 2,003 | 2,028 | 12,400 |
| 2022/03/24 | 1,985 | 2,036 | 1,965 | 2,019 | 9,900 |
| 2022/03/23 | 1,899 | 2,048 | 1,890 | 1,985 | 29,300 |
| 2022/03/22 | 1,917 | 1,917 | 1,855 | 1,890 | 12,400 |
| 2022/03/18 | 1,772 | 1,816 | 1,772 | 1,803 | 13,800 |
| 2022/03/17 | 1,796 | 1,810 | 1,740 | 1,780 | 19,800 |
| 2022/03/16 | 1,742 | 1,760 | 1,724 | 1,759 | 16,900 |
| 2022/03/15 | 1,721 | 1,749 | 1,685 | 1,738 | 12,500 |
| 2022/03/14 | 1,698 | 1,745 | 1,688 | 1,700 | 8,700 |
| 2022/03/11 | 1,688 | 1,707 | 1,656 | 1,686 | 7,100 |
| 2022/03/10 | 1,739 | 1,747 | 1,692 | 1,717 | 9,700 |
| 2022/03/09 | 1,709 | 1,709 | 1,663 | 1,663 | 8,200 |
| 2022/03/08 | 1,693 | 1,749 | 1,667 | 1,706 | 12,900 |
| 2022/03/07 | 1,680 | 1,724 | 1,660 | 1,703 | 12,300 |
| 2022/03/04 | 1,733 | 1,809 | 1,705 | 1,732 | 22,000 |
| 2022/03/03 | 1,771 | 1,775 | 1,747 | 1,765 | 12,200 |
| 2022/03/02 | 1,748 | 1,769 | 1,740 | 1,769 | 9,400 |
| 2022/03/01 | 1,712 | 1,739 | 1,700 | 1,739 | 7,600 |
| 2022/02/28 | 1,671 | 1,731 | 1,671 | 1,672 | 9,300 |
| 2022/02/25 | 1,652 | 1,726 | 1,621 | 1,671 | 16,500 |
| 2022/02/24 | 1,658 | 1,677 | 1,557 | 1,612 | 23,700 |
| 2022/02/22 | 1,670 | 1,735 | 1,655 | 1,682 | 9,300 |
| 2022/02/21 | 1,690 | 1,690 | 1,641 | 1,687 | 8,600 |
| 2022/02/18 | 1,682 | 1,698 | 1,650 | 1,690 | 5,700 |
| 2022/02/17 | 1,700 | 1,717 | 1,681 | 1,682 | 4,300 |
| 2022/02/16 | 1,711 | 1,731 | 1,696 | 1,696 | 6,000 |
| 2022/02/15 | 1,683 | 1,718 | 1,640 | 1,671 | 14,100 |
| 2022/02/14 | 1,687 | 1,687 | 1,632 | 1,667 | 17,000 |
| 2022/02/10 | 1,655 | 1,676 | 1,613 | 1,613 | 9,200 |
| 2022/02/09 | 1,591 | 1,650 | 1,555 | 1,650 | 14,500 |
| 2022/02/08 | 1,600 | 1,605 | 1,550 | 1,591 | 7,100 |
| 2022/02/07 | 1,636 | 1,636 | 1,571 | 1,600 | 9,200 |
| 2022/02/04 | 1,607 | 1,625 | 1,557 | 1,607 | 7,900 |
| 2022/02/03 | 1,653 | 1,660 | 1,569 | 1,621 | 15,700 |
| 2022/02/02 | 1,615 | 1,678 | 1,610 | 1,670 | 7,000 |
| 2022/02/01 | 1,606 | 1,653 | 1,586 | 1,622 | 21,200 |
| 2022/01/31 | 1,530 | 1,590 | 1,520 | 1,579 | 17,300 |
| 2022/01/28 | 1,511 | 1,532 | 1,456 | 1,512 | 24,900 |
| 2022/01/27 | 1,575 | 1,595 | 1,481 | 1,511 | 31,200 |
| 2022/01/26 | 1,551 | 1,583 | 1,546 | 1,546 | 9,400 |
| 2022/01/25 | 1,620 | 1,621 | 1,535 | 1,551 | 23,300 |
| 2022/01/24 | 1,560 | 1,620 | 1,538 | 1,603 | 19,400 |
| 2022/01/21 | 1,528 | 1,549 | 1,520 | 1,535 | 15,700 |
| 2022/01/20 | 1,548 | 1,589 | 1,517 | 1,568 | 32,900 |
| 2022/01/19 | 1,560 | 1,581 | 1,471 | 1,527 | 57,100 |
| 2022/01/18 | 1,625 | 1,643 | 1,563 | 1,600 | 74,400 |
| 2022/01/17 | 1,814 | 1,814 | 1,644 | 1,665 | 179,300 |
| 2022/01/14 | 1,913 | 1,925 | 1,850 | 1,923 | 32,200 |
| 2022/01/13 | 1,969 | 1,969 | 1,861 | 1,916 | 18,100 |
| 2022/01/12 | 1,937 | 1,971 | 1,907 | 1,955 | 12,900 |
| 2022/01/11 | 1,868 | 1,926 | 1,868 | 1,869 | 14,600 |
| 2022/01/07 | 1,888 | 1,933 | 1,840 | 1,933 | 14,800 |
| 2022/01/06 | 1,888 | 1,888 | 1,815 | 1,863 | 25,800 |
| 2022/01/05 | 1,990 | 1,994 | 1,880 | 1,920 | 32,400 |
| 2022/01/04 | 2,057 | 2,060 | 1,977 | 2,000 | 31,300 |