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

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
2026/02/03 150 152 150 152 150,400
2026/02/02 151 153 148 149 345,100
2026/01/30 150 153 150 151 223,200
2026/01/29 149 150 148 150 243,800
2026/01/28 151 151 147 149 500,600
2026/01/27 152 152 151 152 205,600
2026/01/26 153 155 151 151 185,200
2026/01/23 149 153 148 153 284,300
2026/01/22 151 151 148 149 390,900
2026/01/21 152 153 149 150 377,700
2026/01/20 154 154 151 152 366,300
2026/01/19 156 156 153 153 274,600
2026/01/16 157 159 154 155 362,600
2026/01/15 154 158 153 156 505,600
2026/01/14 155 155 152 154 305,300
2026/01/13 157 157 154 154 211,600
2026/01/09 153 159 153 155 357,800
2026/01/08 151 154 150 153 188,000
2026/01/07 148 153 147 151 520,500
2026/01/06 149 152 146 148 642,900
2026/01/05 149 150 145 148 570,500
2025/12/30 152 152 148 148 552,900
2025/12/29 152 153 151 153 192,800
2025/12/26 154 156 152 152 413,200
2025/12/25 152 154 150 154 431,500
2025/12/24 157 157 151 152 367,500
2025/12/23 153 158 153 156 455,600
2025/12/22 159 161 150 154 923,400
2025/12/19 153 159 152 159 968,900
2025/12/18 151 153 148 151 671,900
2025/12/17 164 166 150 152 1,864,000
2025/12/16 162 178 159 169 4,831,900
2025/12/15 151 166 151 160 1,511,800
2025/12/12 149 154 149 152 315,300
2025/12/11 151 153 147 149 277,400
2025/12/10 151 153 150 152 180,500
2025/12/09 154 155 150 151 355,000
2025/12/08 154 158 152 153 363,800
2025/12/05 155 159 153 154 482,500
2025/12/04 152 155 150 153 428,000
2025/12/03 155 158 149 151 711,300
2025/12/02 156 159 154 157 811,400
2025/12/01 157 165 156 158 1,430,000
2025/11/28 160 163 151 155 2,932,600
2025/11/27 151 152 148 148 305,400
2025/11/26 150 152 149 151 279,900
2025/11/25 154 155 149 150 735,800
2025/11/21 157 158 150 151 1,362,700
2025/11/20 166 169 157 159 992,800
2025/11/19 167 167 161 166 462,300
2025/11/18 165 169 163 163 546,300
2025/11/17 176 179 165 167 1,006,700
2025/11/14 160 177 159 168 1,909,900
2025/11/13 190 203 165 165 7,619,100
2025/11/12 179 182 175 176 1,385,000
2025/11/11 187 187 175 178 1,026,900
2025/11/10 181 186 181 185 488,900
2025/11/07 178 182 176 181 297,100
2025/11/06 183 186 178 179 519,300
2025/11/05 177 187 175 183 660,200
2025/11/04 182 182 176 178 494,100
2025/10/31 178 182 177 179 321,500
2025/10/30 178 182 176 178 463,500
2025/10/29 190 191 176 178 969,200
2025/10/28 183 192 181 190 874,100
2025/10/27 183 187 181 181 729,700
2025/10/24 185 185 177 180 962,800
2025/10/23 208 208 187 187 2,491,200
2025/10/22 186 212 182 207 5,423,400
2025/10/21 174 199 173 188 6,800,400
2025/10/20 169 175 162 170 1,398,300
2025/10/17 183 202 165 165 7,808,000
2025/10/16 167 176 162 174 794,700
2025/10/15 159 169 159 165 485,800
2025/10/14 159 163 158 161 388,000
2025/10/10 162 163 159 162 342,400
2025/10/09 161 164 158 162 349,900
2025/10/08 165 169 161 162 483,500
2025/10/07 166 170 164 168 540,600
2025/10/06 169 169 160 164 558,500
2025/10/03 164 176 162 168 1,405,400
2025/10/02 162 179 160 163 1,308,000
2025/10/01 172 175 160 160 1,980,400
2025/09/30 171 213 168 175 17,692,500
2025/09/29 166 171 165 169 519,700
2025/09/26 174 178 168 169 920,500
2025/09/25 195 198 177 177 2,570,100
2025/09/24 185 185 177 177 922,600
2025/09/22 185 193 185 187 492,500
2025/09/19 195 195 185 189 901,900
2025/09/18 199 212 196 198 1,466,100
2025/09/17 203 210 196 199 1,137,300
2025/09/16 197 204 192 201 842,000
2025/09/12 210 210 193 202 1,310,600
2025/09/11 218 218 207 209 1,201,900
2025/09/10 222 223 208 216 1,705,300
2025/09/09 261 269 226 228 6,608,600
2025/09/08 225 237 224 229 1,439,700
2025/09/05 226 234 219 232 1,859,300
2025/09/04 243 248 225 234 2,144,900
2025/09/03 262 286 242 251 5,917,700
2025/09/02 279 280 238 242 7,229,900
2025/09/01 216 311 216 290 22,887,900
2025/08/29 203 266 203 231 20,233,000
2025/08/28 206 222 203 203 2,635,700
2025/08/27 224 257 203 216 10,329,100
2025/08/26 217 238 209 216 11,687,500
2025/08/25 425 441 289 289 3,158,100
2025/08/22 361 369 352 369 2,348,700
2025/08/21 246 289 235 289 30,257,800
2025/08/20 171 209 171 209 30,735,300
2025/08/19 174 190 158 159 9,443,800
2025/08/18 201 217 180 180 20,157,000
2025/08/15 169 176 157 176 24,348,800
2025/08/14 115 126 115 126 7,044,000
2025/08/13 94 98 93 96 739,400
2025/08/12 95 95 93 94 347,900
2025/08/08 94 96 92 94 658,400
2025/08/07 94 105 92 92 3,407,500
2025/08/06 91 94 91 93 203,500
2025/08/05 90 92 90 90 135,900
2025/08/04 89 92 89 91 151,400
2025/08/01 90 91 90 90 38,700
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

このページの先頭へ