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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,559 | 1,588 | 1,535 | 1,565 | 22,600 |
| 2023/12/28 | 1,578 | 1,578 | 1,559 | 1,573 | 18,200 |
| 2023/12/27 | 1,560 | 1,580 | 1,538 | 1,577 | 66,300 |
| 2023/12/26 | 1,533 | 1,561 | 1,503 | 1,520 | 40,800 |
| 2023/12/25 | 1,590 | 1,595 | 1,543 | 1,549 | 28,600 |
| 2023/12/22 | 1,587 | 1,606 | 1,582 | 1,585 | 23,400 |
| 2023/12/21 | 1,578 | 1,615 | 1,578 | 1,591 | 21,600 |
| 2023/12/20 | 1,635 | 1,652 | 1,598 | 1,608 | 34,800 |
| 2023/12/19 | 1,627 | 1,648 | 1,581 | 1,648 | 20,500 |
| 2023/12/18 | 1,565 | 1,600 | 1,565 | 1,596 | 17,000 |
| 2023/12/15 | 1,568 | 1,599 | 1,564 | 1,583 | 36,400 |
| 2023/12/14 | 1,607 | 1,607 | 1,541 | 1,549 | 35,400 |
| 2023/12/13 | 1,608 | 1,628 | 1,561 | 1,567 | 32,600 |
| 2023/12/12 | 1,672 | 1,672 | 1,604 | 1,608 | 49,600 |
| 2023/12/11 | 1,668 | 1,690 | 1,663 | 1,680 | 12,700 |
| 2023/12/08 | 1,658 | 1,685 | 1,653 | 1,664 | 25,700 |
| 2023/12/07 | 1,685 | 1,706 | 1,653 | 1,673 | 38,700 |
| 2023/12/06 | 1,700 | 1,729 | 1,699 | 1,706 | 13,600 |
| 2023/12/05 | 1,733 | 1,747 | 1,690 | 1,690 | 34,200 |
| 2023/12/04 | 1,700 | 1,775 | 1,689 | 1,756 | 32,800 |
| 2023/12/01 | 1,745 | 1,745 | 1,682 | 1,702 | 35,600 |
| 2023/11/30 | 1,740 | 1,742 | 1,682 | 1,731 | 26,300 |
| 2023/11/29 | 1,700 | 1,760 | 1,700 | 1,745 | 41,400 |
| 2023/11/28 | 1,693 | 1,707 | 1,666 | 1,700 | 87,700 |
| 2023/11/27 | 1,696 | 1,703 | 1,663 | 1,684 | 16,900 |
| 2023/11/24 | 1,690 | 1,712 | 1,684 | 1,696 | 13,300 |
| 2023/11/22 | 1,696 | 1,714 | 1,676 | 1,678 | 14,400 |
| 2023/11/21 | 1,696 | 1,707 | 1,647 | 1,679 | 65,600 |
| 2023/11/20 | 1,674 | 1,715 | 1,674 | 1,705 | 21,700 |
| 2023/11/17 | 1,645 | 1,688 | 1,645 | 1,674 | 19,200 |
| 2023/11/16 | 1,660 | 1,671 | 1,636 | 1,646 | 37,500 |
| 2023/11/15 | 1,717 | 1,734 | 1,660 | 1,693 | 38,300 |
| 2023/11/14 | 1,735 | 1,735 | 1,654 | 1,696 | 38,700 |
| 2023/11/13 | 1,715 | 1,774 | 1,700 | 1,729 | 74,000 |
| 2023/11/10 | 1,690 | 1,692 | 1,636 | 1,675 | 42,500 |
| 2023/11/09 | 1,695 | 1,717 | 1,650 | 1,707 | 45,300 |
| 2023/11/08 | 1,700 | 1,758 | 1,655 | 1,655 | 99,000 |
| 2023/11/07 | 1,650 | 1,698 | 1,620 | 1,680 | 62,000 |
| 2023/11/06 | 1,600 | 1,660 | 1,600 | 1,650 | 67,000 |
| 2023/11/02 | 1,597 | 1,606 | 1,561 | 1,600 | 53,100 |
| 2023/11/01 | 1,538 | 1,597 | 1,518 | 1,597 | 95,900 |
| 2023/10/31 | 1,457 | 1,518 | 1,428 | 1,517 | 56,800 |
| 2023/10/30 | 1,467 | 1,476 | 1,436 | 1,457 | 28,300 |
| 2023/10/27 | 1,491 | 1,500 | 1,432 | 1,467 | 90,400 |
| 2023/10/26 | 1,481 | 1,578 | 1,459 | 1,495 | 159,300 |
| 2023/10/25 | 1,466 | 1,559 | 1,465 | 1,517 | 192,000 |
| 2023/10/24 | 1,400 | 1,445 | 1,332 | 1,442 | 116,300 |
| 2023/10/23 | 1,400 | 1,415 | 1,340 | 1,340 | 180,800 |
| 2023/10/20 | 1,431 | 1,440 | 1,391 | 1,423 | 112,800 |
| 2023/10/19 | 1,493 | 1,498 | 1,449 | 1,461 | 99,700 |
| 2023/10/18 | 1,544 | 1,545 | 1,481 | 1,520 | 92,400 |
| 2023/10/17 | 1,507 | 1,564 | 1,481 | 1,521 | 187,900 |
| 2023/10/16 | 1,512 | 1,530 | 1,405 | 1,495 | 563,100 |
| 2023/10/13 | 1,887 | 1,893 | 1,792 | 1,792 | 183,900 |
| 2023/10/12 | 1,941 | 1,941 | 1,879 | 1,910 | 79,100 |
| 2023/10/11 | 1,911 | 1,980 | 1,905 | 1,910 | 114,600 |
| 2023/10/10 | 1,860 | 1,908 | 1,830 | 1,857 | 131,000 |
| 2023/10/06 | 1,811 | 1,820 | 1,769 | 1,820 | 65,800 |
| 2023/10/05 | 1,780 | 1,835 | 1,770 | 1,811 | 81,500 |
| 2023/10/04 | 1,777 | 1,800 | 1,740 | 1,740 | 131,400 |
| 2023/10/03 | 1,880 | 1,891 | 1,817 | 1,817 | 82,500 |
| 2023/10/02 | 1,935 | 1,938 | 1,865 | 1,876 | 63,700 |
| 2023/09/29 | 1,981 | 1,981 | 1,910 | 1,924 | 101,800 |
| 2023/09/28 | 1,999 | 2,027 | 1,944 | 1,970 | 96,400 |
| 2023/09/27 | 1,925 | 1,994 | 1,915 | 1,981 | 109,200 |
| 2023/09/26 | 1,930 | 1,954 | 1,900 | 1,941 | 79,900 |
| 2023/09/25 | 1,906 | 1,940 | 1,890 | 1,928 | 66,700 |
| 2023/09/22 | 1,833 | 1,939 | 1,820 | 1,930 | 160,700 |
| 2023/09/21 | 1,761 | 1,835 | 1,742 | 1,833 | 66,000 |
| 2023/09/20 | 1,753 | 1,772 | 1,730 | 1,761 | 43,000 |
| 2023/09/19 | 1,792 | 1,792 | 1,747 | 1,753 | 38,700 |
| 2023/09/15 | 1,796 | 1,796 | 1,753 | 1,775 | 47,900 |
| 2023/09/14 | 1,819 | 1,822 | 1,753 | 1,769 | 57,000 |
| 2023/09/13 | 1,860 | 1,861 | 1,801 | 1,801 | 65,100 |
| 2023/09/12 | 1,874 | 1,920 | 1,835 | 1,860 | 125,100 |
| 2023/09/11 | 1,823 | 1,870 | 1,815 | 1,834 | 68,800 |
| 2023/09/08 | 1,780 | 1,869 | 1,761 | 1,841 | 135,200 |
| 2023/09/07 | 1,800 | 1,840 | 1,735 | 1,766 | 236,800 |
| 2023/09/06 | 1,701 | 1,701 | 1,665 | 1,665 | 40,600 |
| 2023/09/05 | 1,698 | 1,716 | 1,698 | 1,716 | 14,000 |
| 2023/09/04 | 1,730 | 1,750 | 1,692 | 1,697 | 65,600 |
| 2023/09/01 | 1,704 | 1,730 | 1,689 | 1,722 | 37,500 |
| 2023/08/31 | 1,672 | 1,697 | 1,672 | 1,688 | 19,500 |
| 2023/08/30 | 1,700 | 1,700 | 1,663 | 1,672 | 25,900 |
| 2023/08/29 | 1,644 | 1,682 | 1,630 | 1,682 | 68,300 |
| 2023/08/28 | 1,663 | 1,663 | 1,629 | 1,633 | 25,200 |
| 2023/08/25 | 1,650 | 1,680 | 1,640 | 1,658 | 20,100 |
| 2023/08/24 | 1,705 | 1,715 | 1,663 | 1,669 | 24,600 |
| 2023/08/23 | 1,704 | 1,704 | 1,658 | 1,687 | 33,200 |
| 2023/08/22 | 1,700 | 1,734 | 1,677 | 1,700 | 62,500 |
| 2023/08/21 | 1,610 | 1,680 | 1,610 | 1,668 | 41,300 |
| 2023/08/18 | 1,607 | 1,620 | 1,589 | 1,600 | 76,000 |
| 2023/08/17 | 1,693 | 1,708 | 1,621 | 1,624 | 121,200 |
| 2023/08/16 | 1,751 | 1,765 | 1,702 | 1,702 | 41,600 |
| 2023/08/15 | 1,759 | 1,774 | 1,719 | 1,752 | 75,700 |
| 2023/08/14 | 1,691 | 1,744 | 1,690 | 1,719 | 53,300 |
| 2023/08/10 | 1,745 | 1,772 | 1,691 | 1,705 | 109,200 |
| 2023/08/09 | 1,782 | 1,790 | 1,738 | 1,781 | 26,700 |
| 2023/08/08 | 1,834 | 1,840 | 1,770 | 1,777 | 46,500 |
| 2023/08/07 | 1,777 | 1,820 | 1,760 | 1,820 | 58,700 |
| 2023/08/04 | 1,707 | 1,760 | 1,707 | 1,760 | 38,300 |
| 2023/08/03 | 1,733 | 1,765 | 1,702 | 1,716 | 84,000 |
| 2023/08/02 | 1,812 | 1,815 | 1,746 | 1,757 | 60,600 |
| 2023/08/01 | 1,805 | 1,823 | 1,781 | 1,820 | 79,000 |
| 2023/07/31 | 1,738 | 1,815 | 1,738 | 1,800 | 94,300 |
| 2023/07/28 | 1,713 | 1,761 | 1,689 | 1,704 | 114,000 |
| 2023/07/27 | 1,738 | 1,749 | 1,711 | 1,746 | 97,300 |
| 2023/07/26 | 1,795 | 1,795 | 1,726 | 1,742 | 140,400 |
| 2023/07/25 | 1,832 | 1,837 | 1,768 | 1,795 | 127,400 |
| 2023/07/24 | 1,827 | 1,869 | 1,804 | 1,824 | 88,500 |
| 2023/07/21 | 1,910 | 1,910 | 1,834 | 1,837 | 117,600 |
| 2023/07/20 | 1,920 | 1,936 | 1,849 | 1,913 | 178,100 |
| 2023/07/19 | 1,947 | 1,947 | 1,812 | 1,920 | 284,100 |
| 2023/07/18 | 1,750 | 1,969 | 1,750 | 1,907 | 801,200 |
| 2023/07/14 | 1,669 | 1,669 | 1,617 | 1,639 | 169,700 |
| 2023/07/13 | 1,708 | 1,730 | 1,640 | 1,678 | 243,800 |
| 2023/07/12 | 1,590 | 1,697 | 1,574 | 1,690 | 321,100 |
| 2023/07/11 | 1,533 | 1,533 | 1,482 | 1,495 | 34,900 |
| 2023/07/10 | 1,475 | 1,528 | 1,472 | 1,520 | 37,900 |
| 2023/07/07 | 1,441 | 1,488 | 1,433 | 1,475 | 36,100 |
| 2023/07/06 | 1,470 | 1,493 | 1,434 | 1,459 | 42,200 |
| 2023/07/05 | 1,537 | 1,537 | 1,485 | 1,496 | 33,800 |
| 2023/07/04 | 1,530 | 1,549 | 1,508 | 1,533 | 30,600 |
| 2023/07/03 | 1,526 | 1,540 | 1,507 | 1,531 | 39,200 |
| 2023/06/30 | 1,462 | 1,520 | 1,455 | 1,510 | 46,700 |
| 2023/06/29 | 1,476 | 1,495 | 1,441 | 1,468 | 28,300 |
| 2023/06/28 | 1,444 | 1,477 | 1,422 | 1,466 | 36,700 |
| 2023/06/27 | 1,456 | 1,458 | 1,401 | 1,429 | 34,200 |
| 2023/06/26 | 1,445 | 1,479 | 1,417 | 1,463 | 37,900 |
| 2023/06/23 | 1,433 | 1,462 | 1,408 | 1,432 | 48,400 |
| 2023/06/22 | 1,444 | 1,444 | 1,405 | 1,414 | 38,600 |
| 2023/06/21 | 1,459 | 1,489 | 1,442 | 1,450 | 25,600 |
| 2023/06/20 | 1,473 | 1,474 | 1,433 | 1,459 | 33,200 |
| 2023/06/19 | 1,420 | 1,478 | 1,403 | 1,478 | 58,600 |
| 2023/06/16 | 1,372 | 1,418 | 1,366 | 1,407 | 36,500 |
| 2023/06/15 | 1,370 | 1,384 | 1,356 | 1,371 | 33,900 |
| 2023/06/14 | 1,416 | 1,427 | 1,360 | 1,366 | 136,100 |
| 2023/06/13 | 1,426 | 1,437 | 1,400 | 1,411 | 50,900 |
| 2023/06/12 | 1,367 | 1,398 | 1,341 | 1,389 | 51,000 |
| 2023/06/09 | 1,382 | 1,400 | 1,365 | 1,371 | 26,300 |
| 2023/06/08 | 1,405 | 1,423 | 1,373 | 1,385 | 25,800 |
| 2023/06/07 | 1,405 | 1,413 | 1,360 | 1,405 | 45,100 |
| 2023/06/06 | 1,400 | 1,411 | 1,377 | 1,384 | 26,600 |
| 2023/06/05 | 1,392 | 1,413 | 1,375 | 1,412 | 24,300 |
| 2023/06/02 | 1,336 | 1,394 | 1,336 | 1,390 | 17,500 |
| 2023/06/01 | 1,342 | 1,354 | 1,332 | 1,336 | 16,900 |
| 2023/05/31 | 1,403 | 1,403 | 1,346 | 1,349 | 25,600 |
| 2023/05/30 | 1,362 | 1,392 | 1,333 | 1,387 | 32,300 |
| 2023/05/29 | 1,424 | 1,427 | 1,351 | 1,355 | 49,500 |
| 2023/05/26 | 1,385 | 1,425 | 1,379 | 1,399 | 47,200 |
| 2023/05/25 | 1,406 | 1,425 | 1,371 | 1,372 | 42,400 |
| 2023/05/24 | 1,428 | 1,449 | 1,397 | 1,401 | 37,600 |
| 2023/05/23 | 1,482 | 1,485 | 1,418 | 1,440 | 45,300 |
| 2023/05/22 | 1,445 | 1,483 | 1,440 | 1,479 | 30,700 |
| 2023/05/19 | 1,462 | 1,468 | 1,428 | 1,458 | 57,900 |
| 2023/05/18 | 1,500 | 1,500 | 1,449 | 1,465 | 49,700 |
| 2023/05/17 | 1,481 | 1,513 | 1,463 | 1,497 | 44,200 |
| 2023/05/16 | 1,489 | 1,494 | 1,450 | 1,470 | 43,200 |
| 2023/05/15 | 1,513 | 1,517 | 1,471 | 1,485 | 52,500 |
| 2023/05/12 | 1,560 | 1,566 | 1,506 | 1,509 | 68,300 |
| 2023/05/11 | 1,554 | 1,590 | 1,530 | 1,585 | 60,700 |
| 2023/05/10 | 1,534 | 1,569 | 1,519 | 1,546 | 58,100 |
| 2023/05/09 | 1,509 | 1,579 | 1,509 | 1,534 | 102,500 |
| 2023/05/08 | 1,469 | 1,510 | 1,440 | 1,499 | 59,400 |
| 2023/05/02 | 1,454 | 1,462 | 1,430 | 1,462 | 28,700 |
| 2023/05/01 | 1,513 | 1,514 | 1,420 | 1,456 | 96,500 |
| 2023/04/28 | 1,549 | 1,556 | 1,475 | 1,498 | 40,400 |
| 2023/04/27 | 1,525 | 1,537 | 1,496 | 1,511 | 40,400 |
| 2023/04/26 | 1,560 | 1,580 | 1,525 | 1,537 | 74,500 |
| 2023/04/25 | 1,506 | 1,582 | 1,501 | 1,546 | 134,600 |
| 2023/04/24 | 1,410 | 1,477 | 1,406 | 1,476 | 69,900 |
| 2023/04/21 | 1,445 | 1,457 | 1,410 | 1,412 | 77,100 |
| 2023/04/20 | 1,448 | 1,473 | 1,431 | 1,449 | 63,000 |
| 2023/04/19 | 1,500 | 1,503 | 1,411 | 1,448 | 234,000 |
| 2023/04/18 | 1,554 | 1,613 | 1,491 | 1,511 | 320,000 |
| 2023/04/17 | 1,607 | 1,607 | 1,462 | 1,578 | 608,000 |
| 2023/04/14 | 1,298 | 1,350 | 1,269 | 1,307 | 109,000 |
| 2023/04/13 | 1,268 | 1,286 | 1,256 | 1,283 | 48,600 |
| 2023/04/12 | 1,237 | 1,268 | 1,237 | 1,263 | 47,100 |
| 2023/04/11 | 1,270 | 1,273 | 1,215 | 1,241 | 38,500 |
| 2023/04/10 | 1,204 | 1,270 | 1,204 | 1,250 | 74,000 |
| 2023/04/07 | 1,205 | 1,226 | 1,200 | 1,206 | 45,200 |
| 2023/04/06 | 1,190 | 1,206 | 1,166 | 1,199 | 39,200 |
| 2023/04/05 | 1,179 | 1,180 | 1,117 | 1,161 | 74,800 |
| 2023/04/04 | 1,223 | 1,223 | 1,179 | 1,183 | 49,500 |
| 2023/04/03 | 1,202 | 1,239 | 1,198 | 1,223 | 64,800 |
| 2023/03/31 | 1,200 | 1,208 | 1,167 | 1,206 | 49,200 |
| 2023/03/30 | 1,179 | 1,208 | 1,169 | 1,208 | 52,400 |
| 2023/03/29 | 1,150 | 1,180 | 1,131 | 1,180 | 34,700 |
| 2023/03/28 | 1,169 | 1,170 | 1,121 | 1,155 | 60,600 |
| 2023/03/27 | 1,161 | 1,185 | 1,155 | 1,165 | 73,600 |
| 2023/03/24 | 1,140 | 1,156 | 1,117 | 1,150 | 42,300 |
| 2023/03/23 | 1,134 | 1,134 | 1,101 | 1,132 | 41,200 |
| 2023/03/22 | 1,108 | 1,140 | 1,098 | 1,140 | 50,900 |
| 2023/03/20 | 1,107 | 1,121 | 1,066 | 1,078 | 44,400 |
| 2023/03/17 | 1,109 | 1,130 | 1,085 | 1,099 | 62,300 |
| 2023/03/16 | 1,100 | 1,119 | 1,053 | 1,069 | 82,700 |
| 2023/03/15 | 1,072 | 1,127 | 1,052 | 1,120 | 101,500 |
| 2023/03/14 | 1,036 | 1,076 | 1,023 | 1,063 | 54,300 |
| 2023/03/13 | 1,031 | 1,045 | 1,012 | 1,035 | 70,100 |
| 2023/03/10 | 1,045 | 1,070 | 1,022 | 1,051 | 87,100 |
| 2023/03/09 | 1,005 | 1,005 | 997 | 1,000 | 6,300 |
| 2023/03/08 | 997 | 1,003 | 992 | 1,002 | 9,100 |
| 2023/03/07 | 996 | 999 | 992 | 999 | 7,700 |
| 2023/03/06 | 993 | 999 | 986 | 996 | 17,300 |
| 2023/03/03 | 999 | 999 | 990 | 996 | 8,100 |
| 2023/03/02 | 1,000 | 1,002 | 986 | 996 | 18,500 |
| 2023/03/01 | 999 | 1,011 | 997 | 1,010 | 7,700 |
| 2023/02/28 | 993 | 1,006 | 990 | 999 | 8,900 |
| 2023/02/27 | 999 | 999 | 990 | 992 | 19,700 |
| 2023/02/24 | 1,013 | 1,013 | 998 | 999 | 12,700 |
| 2023/02/22 | 1,010 | 1,010 | 987 | 1,001 | 17,200 |
| 2023/02/21 | 1,002 | 1,011 | 988 | 1,011 | 15,900 |
| 2023/02/20 | 1,003 | 1,011 | 1,002 | 1,002 | 11,700 |
| 2023/02/17 | 995 | 1,019 | 995 | 1,013 | 23,200 |
| 2023/02/16 | 994 | 1,008 | 984 | 1,005 | 21,500 |
| 2023/02/15 | 993 | 993 | 975 | 984 | 13,900 |
| 2023/02/14 | 987 | 996 | 977 | 978 | 19,300 |
| 2023/02/13 | 999 | 999 | 983 | 990 | 26,200 |
| 2023/02/10 | 1,024 | 1,032 | 996 | 998 | 49,700 |
| 2023/02/09 | 1,021 | 1,049 | 1,021 | 1,048 | 23,600 |
| 2023/02/08 | 1,043 | 1,044 | 1,020 | 1,022 | 3,700 |
| 2023/02/07 | 1,030 | 1,036 | 1,016 | 1,036 | 11,800 |
| 2023/02/06 | 1,026 | 1,036 | 1,015 | 1,028 | 25,100 |
| 2023/02/03 | 1,026 | 1,026 | 995 | 1,010 | 22,400 |
| 2023/02/02 | 1,014 | 1,035 | 1,006 | 1,035 | 45,400 |
| 2023/02/01 | 1,000 | 1,014 | 995 | 1,007 | 20,200 |
| 2023/01/31 | 999 | 1,001 | 991 | 995 | 9,300 |
| 2023/01/30 | 997 | 1,007 | 992 | 996 | 12,300 |
| 2023/01/27 | 999 | 1,007 | 993 | 1,007 | 11,300 |
| 2023/01/26 | 1,017 | 1,022 | 996 | 999 | 14,800 |
| 2023/01/25 | 996 | 1,018 | 996 | 1,018 | 15,700 |
| 2023/01/24 | 988 | 999 | 988 | 996 | 11,100 |
| 2023/01/23 | 1,011 | 1,011 | 986 | 988 | 21,300 |
| 2023/01/20 | 1,017 | 1,017 | 1,002 | 1,011 | 15,800 |
| 2023/01/19 | 1,007 | 1,020 | 994 | 1,017 | 29,900 |
| 2023/01/18 | 1,009 | 1,020 | 992 | 1,007 | 38,600 |
| 2023/01/17 | 962 | 1,020 | 950 | 1,000 | 112,600 |
| 2023/01/16 | 980 | 1,003 | 947 | 950 | 116,800 |
| 2023/01/13 | 1,050 | 1,059 | 1,015 | 1,024 | 94,000 |
| 2023/01/12 | 1,000 | 1,022 | 995 | 1,020 | 39,300 |
| 2023/01/11 | 987 | 1,001 | 986 | 994 | 26,100 |
| 2023/01/10 | 988 | 1,003 | 975 | 987 | 25,100 |
| 2023/01/06 | 963 | 984 | 963 | 982 | 11,100 |
| 2023/01/05 | 999 | 999 | 963 | 971 | 20,200 |
| 2023/01/04 | 983 | 999 | 961 | 973 | 33,000 |