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
2026/08/07 99 99 96 98 134,600
2026/08/06 100 100 98 100 47,700
2026/08/05 98 100 98 100 74,500
2026/08/04 98 100 98 98 29,800
2026/08/03 99 100 98 99 38,900
2026/07/31 97 101 97 99 134,800
2026/07/30 97 99 97 98 30,500
2026/07/29 99 99 97 97 85,300
2026/07/28 99 99 97 99 60,100
2026/07/27 98 99 97 99 26,400
2026/07/24 99 99 97 97 13,300
2026/07/23 98 99 97 98 38,700
2026/07/22 98 98 96 98 39,300
2026/07/21 96 98 94 98 75,700
2026/07/17 98 98 95 96 188,600
2026/07/16 100 101 98 99 267,500
2026/07/15 98 99 97 99 85,800
2026/07/14 97 98 96 98 58,800
2026/07/13 97 99 95 98 138,200
2026/07/10 97 97 95 97 36,300
2026/07/09 96 97 94 97 57,200
2026/07/08 94 96 93 96 46,000
2026/07/07 97 97 94 94 83,500
2026/07/06 94 97 94 97 124,500
2026/07/03 93 95 93 95 67,300
2026/07/02 93 95 92 95 92,600
2026/07/01 93 94 93 94 53,300
2026/06/30 92 94 92 94 87,000
2026/06/29 91 93 91 92 111,900
2026/06/26 93 93 91 92 198,200
2026/06/25 93 94 93 94 57,200
2026/06/24 94 95 92 93 94,900
2026/06/23 96 96 93 93 143,200
2026/06/22 94 98 94 98 99,400
2026/06/19 97 97 92 95 179,600
2026/06/18 94 97 94 97 124,900
2026/06/17 93 95 93 95 79,600
2026/06/16 94 95 92 95 114,800
2026/06/15 93 96 93 95 105,100
2026/06/12 92 93 92 93 102,700
2026/06/11 94 94 92 93 149,100
2026/06/10 93 95 93 93 82,800
2026/06/09 95 95 94 94 97,300
2026/06/08 96 96 94 96 119,100
2026/06/05 93 98 93 96 91,800
2026/06/04 95 95 93 93 103,100
2026/06/03 94 96 93 96 252,500
2026/06/02 97 97 94 95 290,600
2026/06/01 99 99 96 96 140,400
2026/05/29 98 99 97 99 113,900
2026/05/28 97 100 96 98 180,500
2026/05/27 96 97 95 97 253,100
2026/05/26 97 98 96 97 198,000
2026/05/25 100 100 97 98 125,900
2026/05/22 99 101 99 100 95,600
2026/05/21 98 100 98 98 252,400
2026/05/20 101 101 97 98 163,500
2026/05/19 100 101 100 101 82,200
2026/05/18 101 101 96 100 504,800
2026/05/15 102 104 99 99 393,700
2026/05/14 107 107 101 102 999,700
2026/05/13 109 109 107 108 322,100
2026/05/12 120 121 109 109 1,992,300
2026/05/11 129 138 129 137 957,500
2026/05/08 127 130 125 129 292,400
2026/05/07 127 128 126 127 186,200
2026/05/01 123 126 122 126 110,300
2026/04/30 123 123 121 123 102,800
2026/04/28 121 124 121 123 200,500
2026/04/27 127 127 122 122 648,700
2026/04/24 127 128 127 127 75,600
2026/04/23 129 130 126 128 356,300
2026/04/22 132 132 129 129 142,800
2026/04/21 131 134 130 133 336,700
2026/04/20 130 132 129 131 140,000
2026/04/17 128 130 128 130 128,600
2026/04/16 128 131 128 130 194,300
2026/04/15 128 130 127 128 185,700
2026/04/14 128 129 127 128 93,100
2026/04/13 127 129 127 128 169,000
2026/04/10 130 130 127 128 248,900
2026/04/09 132 132 128 128 137,800
2026/04/08 130 134 130 132 363,000
2026/04/07 128 131 127 128 214,900
2026/04/06 129 130 126 127 431,000
2026/04/03 130 132 129 130 101,300
2026/03/27 137 139 136 138 180,500
2026/03/26 142 143 137 139 340,200
2026/03/25 137 144 136 142 633,400
2026/03/24 133 135 132 133 347,100
2026/03/23 135 135 129 129 1,188,600
2026/03/19 150 154 137 138 2,976,900
2026/03/18 137 140 135 138 313,700
2026/03/17 137 139 134 135 363,800
2026/03/16 137 138 134 135 274,400
2026/03/13 137 139 136 136 194,700
2026/03/12 140 140 137 138 347,000
2026/03/11 142 145 142 142 227,400
2026/03/10 142 142 138 141 241,800
2026/03/09 138 139 135 138 722,200
2026/03/06 147 148 144 145 265,400
2026/03/05 144 149 144 147 487,700
2026/03/04 146 147 138 139 1,151,200
2026/03/03 152 152 148 148 658,200
2026/03/02 153 157 150 152 538,900
2026/02/27 151 157 150 157 553,100
2026/02/26 150 152 149 150 565,300
2026/02/25 149 152 148 149 340,600
2026/02/24 152 153 148 150 1,144,500
2026/02/20 157 157 151 153 952,800
2026/02/19 163 164 155 157 1,060,700
2026/02/18 166 171 162 164 794,600
2026/02/17 168 170 161 166 917,500
2026/02/16 171 175 165 165 1,567,000
2026/02/13 191 191 172 172 3,592,200
2026/02/12 177 199 175 192 12,096,900
2026/02/10 177 184 157 167 13,102,500
2026/02/09 151 155 150 152 708,900
2026/02/06 154 154 149 150 361,500
2026/02/05 153 155 151 154 232,000
2026/02/04 152 154 151 154 219,000
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

このページの先頭へ