京都きもの友禅ホールディングス(7615)の株価時系列情報
京都きもの友禅ホールディングス(7615)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 91 | 91 | 90 | 91 | 68,100 |
| 2025/07/30 | 91 | 92 | 89 | 90 | 352,700 |
| 2025/07/29 | 92 | 93 | 91 | 91 | 60,500 |
| 2025/07/28 | 91 | 93 | 91 | 93 | 121,600 |
| 2025/07/25 | 93 | 93 | 91 | 91 | 157,500 |
| 2025/07/24 | 93 | 95 | 92 | 93 | 227,300 |
| 2025/07/23 | 92 | 94 | 92 | 94 | 227,400 |
| 2025/07/22 | 92 | 94 | 91 | 93 | 277,900 |
| 2025/07/18 | 94 | 94 | 92 | 92 | 385,000 |
| 2025/07/17 | 95 | 97 | 93 | 94 | 472,500 |
| 2025/07/16 | 97 | 99 | 93 | 94 | 604,000 |
| 2025/07/15 | 99 | 99 | 94 | 95 | 1,056,300 |
| 2025/07/14 | 105 | 105 | 95 | 98 | 5,296,800 |
| 2025/07/11 | 100 | 108 | 99 | 106 | 1,246,700 |
| 2025/07/10 | 103 | 104 | 99 | 100 | 1,338,100 |
| 2025/07/09 | 94 | 110 | 94 | 103 | 5,680,600 |
| 2025/07/08 | 92 | 95 | 91 | 94 | 139,500 |
| 2025/07/07 | 93 | 93 | 91 | 92 | 144,900 |
| 2025/07/04 | 93 | 93 | 91 | 91 | 55,800 |
| 2025/07/03 | 92 | 94 | 92 | 93 | 107,500 |
| 2025/07/02 | 92 | 94 | 91 | 93 | 224,800 |
| 2025/07/01 | 95 | 95 | 91 | 91 | 255,700 |
| 2025/06/30 | 92 | 95 | 92 | 94 | 197,900 |
| 2025/06/27 | 94 | 94 | 91 | 92 | 188,600 |
| 2025/06/26 | 93 | 95 | 92 | 93 | 202,400 |
| 2025/06/25 | 96 | 96 | 91 | 93 | 492,500 |
| 2025/06/24 | 91 | 100 | 90 | 95 | 1,799,100 |
| 2025/06/23 | 92 | 92 | 88 | 90 | 333,100 |
| 2025/06/20 | 92 | 94 | 92 | 92 | 128,400 |
| 2025/06/19 | 94 | 95 | 91 | 92 | 222,200 |
| 2025/06/18 | 93 | 95 | 92 | 94 | 335,800 |
| 2025/06/17 | 92 | 94 | 90 | 92 | 821,300 |
| 2025/06/16 | 87 | 92 | 85 | 91 | 531,300 |
| 2025/06/13 | 88 | 88 | 86 | 86 | 309,100 |
| 2025/06/12 | 89 | 89 | 87 | 89 | 139,800 |
| 2025/06/11 | 90 | 90 | 88 | 88 | 59,100 |
| 2025/06/10 | 88 | 90 | 87 | 89 | 318,200 |
| 2025/06/09 | 88 | 89 | 87 | 89 | 202,600 |
| 2025/06/06 | 88 | 89 | 87 | 88 | 206,900 |
| 2025/06/05 | 92 | 92 | 88 | 88 | 790,900 |
| 2025/06/04 | 94 | 94 | 91 | 92 | 290,300 |
| 2025/06/03 | 93 | 94 | 90 | 92 | 384,100 |
| 2025/06/02 | 91 | 94 | 89 | 94 | 505,300 |
| 2025/05/30 | 91 | 92 | 90 | 90 | 458,000 |
| 2025/05/29 | 93 | 95 | 91 | 91 | 847,900 |
| 2025/05/28 | 95 | 96 | 91 | 93 | 876,300 |
| 2025/05/27 | 93 | 95 | 92 | 95 | 819,200 |
| 2025/05/26 | 96 | 96 | 93 | 94 | 557,100 |
| 2025/05/23 | 98 | 98 | 92 | 94 | 981,400 |
| 2025/05/22 | 99 | 100 | 95 | 100 | 2,077,700 |
| 2025/05/21 | 109 | 122 | 99 | 101 | 11,295,500 |
| 2025/05/20 | 111 | 112 | 99 | 99 | 4,331,000 |
| 2025/05/19 | 121 | 132 | 108 | 111 | 6,030,600 |
| 2025/05/16 | 103 | 132 | 103 | 126 | 16,725,400 |
| 2025/05/15 | 140 | 154 | 99 | 101 | 24,892,200 |
| 2025/05/14 | 87 | 115 | 86 | 115 | 11,499,000 |
| 2025/05/13 | 87 | 89 | 85 | 85 | 624,500 |
| 2025/05/12 | 87 | 87 | 85 | 87 | 435,400 |
| 2025/05/09 | 87 | 87 | 85 | 87 | 527,600 |
| 2025/05/08 | 87 | 91 | 85 | 85 | 2,720,700 |
| 2025/05/07 | 83 | 102 | 82 | 87 | 21,298,700 |
| 2025/05/02 | 87 | 95 | 81 | 83 | 4,910,600 |
| 2025/05/01 | 86 | 106 | 84 | 88 | 5,914,000 |
| 2025/04/30 | 79 | 88 | 79 | 87 | 728,300 |
| 2025/04/28 | 78 | 87 | 76 | 78 | 3,702,000 |
| 2025/04/25 | 77 | 78 | 77 | 77 | 66,300 |
| 2025/04/24 | 79 | 79 | 77 | 77 | 149,100 |
| 2025/04/23 | 81 | 81 | 78 | 79 | 330,400 |
| 2025/04/22 | 78 | 82 | 77 | 79 | 2,945,600 |
| 2025/04/21 | 79 | 80 | 77 | 77 | 279,300 |
| 2025/04/18 | 75 | 80 | 75 | 80 | 1,329,700 |
| 2025/04/17 | 75 | 77 | 74 | 74 | 134,200 |
| 2025/04/16 | 78 | 82 | 75 | 75 | 1,005,200 |
| 2025/04/15 | 78 | 78 | 77 | 78 | 115,900 |
| 2025/04/14 | 77 | 78 | 76 | 77 | 148,200 |
| 2025/04/11 | 72 | 77 | 72 | 76 | 231,500 |
| 2025/04/10 | 75 | 75 | 72 | 74 | 260,900 |
| 2025/04/09 | 72 | 75 | 67 | 69 | 1,121,400 |
| 2025/04/08 | 76 | 82 | 72 | 74 | 3,701,800 |
| 2025/04/07 | 77 | 77 | 65 | 67 | 434,500 |
| 2025/04/04 | 84 | 84 | 78 | 79 | 365,600 |
| 2025/04/03 | 86 | 86 | 84 | 85 | 213,500 |
| 2025/04/02 | 88 | 89 | 87 | 87 | 161,900 |
| 2025/04/01 | 92 | 96 | 86 | 89 | 4,123,500 |
| 2025/03/31 | 91 | 92 | 89 | 91 | 188,900 |
| 2025/03/28 | 92 | 93 | 92 | 92 | 65,400 |
| 2025/03/27 | 93 | 94 | 92 | 93 | 168,700 |
| 2025/03/26 | 94 | 101 | 90 | 92 | 1,131,900 |
| 2025/03/25 | 96 | 101 | 90 | 93 | 885,200 |
| 2025/03/24 | 98 | 98 | 96 | 96 | 93,200 |
| 2025/03/21 | 97 | 98 | 95 | 97 | 159,100 |
| 2025/03/19 | 95 | 97 | 95 | 97 | 154,500 |
| 2025/03/18 | 98 | 98 | 95 | 95 | 280,000 |
| 2025/03/17 | 96 | 100 | 96 | 98 | 285,200 |
| 2025/03/14 | 93 | 99 | 93 | 98 | 364,800 |
| 2025/03/13 | 93 | 95 | 93 | 93 | 136,900 |
| 2025/03/12 | 93 | 96 | 93 | 94 | 246,800 |
| 2025/03/11 | 91 | 94 | 90 | 94 | 142,400 |
| 2025/03/10 | 92 | 95 | 92 | 93 | 178,800 |
| 2025/03/07 | 95 | 96 | 90 | 91 | 233,400 |
| 2025/03/06 | 91 | 95 | 91 | 93 | 330,200 |
| 2025/03/05 | 89 | 91 | 89 | 90 | 86,500 |
| 2025/03/04 | 89 | 90 | 89 | 90 | 139,700 |
| 2025/03/03 | 92 | 92 | 89 | 90 | 139,500 |
| 2025/02/28 | 90 | 91 | 88 | 90 | 157,500 |
| 2025/02/27 | 91 | 92 | 90 | 91 | 67,700 |
| 2025/02/26 | 92 | 92 | 88 | 90 | 320,900 |
| 2025/02/25 | 91 | 92 | 89 | 91 | 153,600 |
| 2025/02/21 | 88 | 91 | 88 | 91 | 253,200 |
| 2025/02/20 | 89 | 91 | 88 | 89 | 153,700 |
| 2025/02/19 | 90 | 91 | 88 | 90 | 361,600 |
| 2025/02/18 | 92 | 92 | 90 | 90 | 217,700 |
| 2025/02/17 | 86 | 92 | 85 | 91 | 575,000 |
| 2025/02/14 | 86 | 86 | 85 | 85 | 135,800 |
| 2025/02/13 | 83 | 87 | 82 | 86 | 483,100 |
| 2025/02/12 | 84 | 84 | 83 | 84 | 247,200 |
| 2025/02/10 | 83 | 85 | 83 | 85 | 282,100 |
| 2025/02/07 | 83 | 84 | 82 | 83 | 148,300 |
| 2025/02/06 | 84 | 85 | 82 | 82 | 218,000 |
| 2025/02/05 | 82 | 84 | 81 | 82 | 340,900 |
| 2025/02/04 | 83 | 84 | 82 | 83 | 201,600 |
| 2025/02/03 | 84 | 85 | 83 | 83 | 153,800 |
| 2025/01/31 | 85 | 87 | 84 | 84 | 288,500 |
| 2025/01/30 | 88 | 90 | 85 | 85 | 437,300 |
| 2025/01/29 | 87 | 90 | 87 | 88 | 265,500 |
| 2025/01/28 | 86 | 90 | 86 | 88 | 499,200 |
| 2025/01/27 | 85 | 87 | 85 | 86 | 195,900 |
| 2025/01/24 | 84 | 86 | 83 | 85 | 264,000 |
| 2025/01/23 | 84 | 86 | 84 | 84 | 388,700 |
| 2025/01/22 | 84 | 84 | 82 | 83 | 442,800 |
| 2025/01/21 | 81 | 85 | 80 | 84 | 382,700 |
| 2025/01/20 | 80 | 82 | 80 | 81 | 244,700 |
| 2025/01/17 | 81 | 82 | 80 | 80 | 254,700 |
| 2025/01/16 | 84 | 84 | 80 | 82 | 359,200 |
| 2025/01/15 | 82 | 86 | 80 | 83 | 535,500 |
| 2025/01/14 | 83 | 84 | 81 | 81 | 468,800 |
| 2025/01/10 | 84 | 85 | 83 | 84 | 369,500 |
| 2025/01/09 | 84 | 86 | 82 | 85 | 541,600 |
| 2025/01/08 | 92 | 92 | 84 | 85 | 1,964,900 |
| 2025/01/07 | 97 | 98 | 92 | 93 | 1,210,800 |
| 2025/01/06 | 96 | 99 | 92 | 97 | 1,600,600 |
| 2024/12/30 | 91 | 99 | 89 | 94 | 2,881,800 |
| 2024/12/27 | 88 | 90 | 86 | 88 | 1,110,600 |
| 2024/12/26 | 85 | 96 | 84 | 88 | 4,266,000 |
| 2024/12/25 | 85 | 86 | 83 | 85 | 913,100 |
| 2024/12/24 | 86 | 87 | 82 | 83 | 694,000 |
| 2024/12/23 | 87 | 89 | 85 | 85 | 768,100 |
| 2024/12/20 | 85 | 90 | 83 | 87 | 2,271,700 |
| 2024/12/19 | 80 | 93 | 79 | 86 | 5,248,300 |
| 2024/12/18 | 81 | 88 | 78 | 84 | 3,685,700 |
| 2024/12/17 | 94 | 98 | 81 | 83 | 15,760,300 |
| 2024/12/16 | 81 | 85 | 80 | 84 | 1,088,300 |
| 2024/12/13 | 81 | 86 | 77 | 81 | 2,433,000 |
| 2024/12/12 | 74 | 84 | 73 | 83 | 1,695,700 |
| 2024/12/11 | 73 | 74 | 72 | 73 | 251,700 |
| 2024/12/10 | 73 | 75 | 72 | 74 | 376,200 |
| 2024/12/09 | 72 | 73 | 71 | 73 | 354,400 |
| 2024/12/06 | 72 | 72 | 71 | 72 | 281,100 |
| 2024/12/05 | 72 | 73 | 72 | 72 | 184,100 |
| 2024/12/04 | 73 | 80 | 72 | 72 | 1,193,300 |
| 2024/12/03 | 71 | 74 | 71 | 73 | 323,400 |
| 2024/12/02 | 71 | 72 | 70 | 72 | 335,600 |
| 2024/11/29 | 71 | 72 | 71 | 71 | 235,600 |
| 2024/11/28 | 71 | 72 | 71 | 71 | 322,400 |
| 2024/11/27 | 76 | 76 | 72 | 72 | 731,000 |
| 2024/11/26 | 79 | 79 | 75 | 76 | 527,400 |
| 2024/11/25 | 75 | 79 | 75 | 78 | 703,200 |
| 2024/11/22 | 76 | 77 | 74 | 74 | 325,500 |
| 2024/11/21 | 77 | 78 | 75 | 76 | 287,200 |
| 2024/11/20 | 76 | 78 | 76 | 77 | 570,100 |
| 2024/11/19 | 78 | 81 | 75 | 76 | 907,200 |
| 2024/11/18 | 77 | 79 | 76 | 78 | 832,400 |
| 2024/11/15 | 92 | 97 | 77 | 79 | 4,689,300 |
| 2024/11/14 | 89 | 91 | 81 | 84 | 2,431,600 |
| 2024/11/13 | 119 | 129 | 87 | 89 | 28,266,500 |
| 2024/11/12 | 68 | 99 | 68 | 99 | 27,136,500 |
| 2024/11/11 | 70 | 70 | 68 | 69 | 235,400 |
| 2024/11/08 | 70 | 71 | 67 | 69 | 264,400 |
| 2024/11/07 | 70 | 71 | 69 | 71 | 295,300 |
| 2024/11/06 | 68 | 71 | 68 | 70 | 410,300 |
| 2024/11/05 | 68 | 69 | 67 | 69 | 242,600 |
| 2024/11/01 | 66 | 68 | 65 | 68 | 356,100 |
| 2024/10/31 | 67 | 68 | 66 | 67 | 275,000 |
| 2024/10/30 | 69 | 70 | 67 | 67 | 368,000 |
| 2024/10/29 | 69 | 70 | 68 | 70 | 157,900 |
| 2024/10/28 | 68 | 70 | 68 | 70 | 128,600 |
| 2024/10/25 | 69 | 71 | 68 | 70 | 131,700 |
| 2024/10/24 | 69 | 71 | 69 | 69 | 134,700 |
| 2024/10/23 | 71 | 71 | 70 | 70 | 153,300 |
| 2024/10/22 | 72 | 73 | 71 | 71 | 178,800 |
| 2024/10/21 | 73 | 74 | 72 | 73 | 155,100 |
| 2024/10/18 | 72 | 73 | 72 | 72 | 173,400 |
| 2024/10/17 | 79 | 85 | 72 | 73 | 1,077,900 |
| 2024/10/16 | 74 | 76 | 74 | 75 | 198,200 |
| 2024/10/15 | 76 | 77 | 75 | 75 | 252,000 |
| 2024/10/11 | 77 | 77 | 76 | 76 | 127,000 |
| 2024/10/10 | 78 | 78 | 77 | 78 | 156,800 |
| 2024/10/09 | 78 | 79 | 77 | 77 | 177,700 |
| 2024/10/08 | 79 | 80 | 78 | 78 | 236,900 |
| 2024/10/07 | 81 | 82 | 80 | 80 | 203,300 |