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
2010/12/30 928 934 921 927 11,100
2010/12/29 940 940 923 933 8,500
2010/12/28 940 940 934 940 11,000
2010/12/27 950 950 941 944 7,900
2010/12/24 950 950 944 944 14,500
2010/12/22 945 949 941 949 20,300
2010/12/21 932 942 932 940 23,200
2010/12/20 949 949 920 936 17,300
2010/12/17 945 950 944 949 13,800
2010/12/16 932 942 930 942 14,500
2010/12/15 932 932 928 932 14,000
2010/12/14 928 932 923 932 24,000
2010/12/13 927 929 919 929 10,600
2010/12/10 929 929 920 927 51,200
2010/12/09 909 916 907 914 23,900
2010/12/08 910 910 886 910 22,800
2010/12/07 897 909 897 909 18,300
2010/12/06 899 914 890 903 20,100
2010/12/03 909 910 890 909 17,800
2010/12/02 888 910 880 904 32,200
2010/12/01 876 881 876 880 10,800
2010/11/30 887 887 878 879 28,700
2010/11/29 913 916 881 885 28,100
2010/11/26 909 912 903 905 5,400
2010/11/25 906 911 898 907 17,000
2010/11/24 890 908 890 896 18,900
2010/11/22 900 902 898 900 9,400
2010/11/19 900 900 886 896 13,800
2010/11/18 885 898 884 897 11,800
2010/11/17 876 887 876 886 4,900
2010/11/16 894 895 879 883 9,100
2010/11/15 885 893 883 891 9,100
2010/11/12 895 902 895 898 9,500
2010/11/11 900 901 888 895 19,200
2010/11/10 902 906 899 901 15,300
2010/11/09 895 903 894 902 25,300
2010/11/08 888 898 884 894 16,200
2010/11/05 881 891 881 887 23,300
2010/11/04 866 880 865 878 12,800
2010/11/02 870 871 855 867 10,900
2010/11/01 865 874 858 873 8,200
2010/10/29 861 880 861 875 16,700
2010/10/28 865 872 861 861 31,900
2010/10/27 863 864 859 860 8,600
2010/10/26 852 858 846 857 11,900
2010/10/25 855 855 845 848 13,300
2010/10/22 841 850 835 849 7,300
2010/10/21 846 847 831 841 25,400
2010/10/20 855 855 844 849 9,100
2010/10/19 859 864 852 854 12,800
2010/10/18 846 858 840 853 11,500
2010/10/15 863 863 843 844 14,100
2010/10/14 860 867 857 863 8,200
2010/10/13 856 871 856 859 7,900
2010/10/12 882 882 860 861 13,700
2010/10/08 870 878 865 878 12,900
2010/10/07 856 868 856 862 9,700
2010/10/06 867 867 858 863 7,500
2010/10/05 855 871 853 869 14,700
2010/10/04 865 866 850 858 8,500
2010/10/01 875 875 866 868 6,800
2010/09/30 886 889 870 875 16,900
2010/09/29 878 888 878 888 13,700
2010/09/28 871 880 870 879 12,300
2010/09/27 882 885 865 883 24,300
2010/09/24 884 884 880 884 12,200
2010/09/22 883 886 870 883 12,800
2010/09/21 875 885 875 881 5,500
2010/09/17 865 884 865 875 21,200
2010/09/16 882 882 865 869 12,600
2010/09/15 872 885 872 881 8,800
2010/09/14 880 885 875 876 7,300
2010/09/13 880 883 865 881 7,300
2010/09/10 879 880 870 879 38,300
2010/09/09 864 870 861 869 6,400
2010/09/08 861 862 857 862 7,800
2010/09/07 862 865 862 863 7,800
2010/09/06 863 865 857 864 10,600
2010/09/03 858 862 857 859 3,600
2010/09/02 855 867 850 858 11,400
2010/09/01 850 853 846 851 18,500
2010/08/31 860 869 849 850 22,000
2010/08/30 864 869 858 868 17,000
2010/08/27 855 860 855 858 5,800
2010/08/26 849 856 847 856 6,800
2010/08/25 850 850 839 850 13,900
2010/08/24 850 858 850 851 13,000
2010/08/23 853 855 852 852 2,800
2010/08/20 859 870 852 853 9,500
2010/08/19 866 869 862 864 10,400
2010/08/18 865 870 859 866 23,200
2010/08/17 860 866 859 860 9,100
2010/08/16 865 880 865 869 37,300
2010/08/13 856 868 852 865 8,200
2010/08/12 854 863 850 856 9,700
2010/08/11 865 875 852 864 22,500
2010/08/10 867 872 860 865 21,600
2010/08/09 872 875 867 875 9,500
2010/08/06 865 875 865 871 8,900
2010/08/05 862 872 862 867 14,400
2010/08/04 860 870 857 861 10,200
2010/08/03 862 870 861 865 4,200
2010/08/02 861 870 858 858 5,100
2010/07/30 867 874 860 860 22,200
2010/07/29 890 892 882 882 3,700
2010/07/28 890 895 883 894 13,200
2010/07/27 882 887 878 885 8,700
2010/07/26 878 888 878 880 6,900
2010/07/23 894 894 877 884 21,900
2010/07/22 855 868 855 864 7,700
2010/07/21 863 863 853 858 15,200
2010/07/20 857 865 857 862 11,700
2010/07/16 863 867 850 856 18,700
2010/07/15 864 866 862 865 5,500
2010/07/14 865 869 862 868 9,100
2010/07/13 865 867 855 855 11,300
2010/07/12 859 879 859 865 6,800
2010/07/09 873 880 863 872 11,600
2010/07/08 871 873 868 870 17,500
2010/07/07 876 876 852 858 17,200
2010/07/06 871 876 871 876 6,900
2010/07/05 888 888 873 877 13,500
2010/07/02 869 880 866 873 18,500
2010/07/01 868 868 859 862 10,500
2010/06/30 864 881 861 868 15,800
2010/06/29 878 878 867 874 8,900
2010/06/28 888 888 875 880 4,600
2010/06/25 895 895 873 878 10,600
2010/06/24 906 909 896 896 6,000
2010/06/23 905 910 899 910 11,800
2010/06/22 901 906 895 905 15,300
2010/06/21 898 907 893 906 25,200
2010/06/18 887 900 885 900 26,800
2010/06/17 884 890 882 890 6,800
2010/06/16 883 890 883 890 15,800
2010/06/15 884 889 874 882 16,300
2010/06/14 879 887 875 886 21,000
2010/06/11 881 881 869 875 57,700
2010/06/10 860 860 843 851 12,800
2010/06/09 855 856 845 855 17,900
2010/06/08 854 869 850 869 21,200
2010/06/07 862 867 859 862 15,700
2010/06/04 865 872 863 872 8,700
2010/06/03 865 869 862 868 13,500
2010/06/02 859 867 856 861 17,300
2010/06/01 862 862 857 859 7,100
2010/05/31 849 864 849 863 36,800
2010/05/28 837 852 837 849 25,000
2010/05/27 830 849 828 835 19,900
2010/05/26 851 854 840 845 35,300
2010/05/25 872 872 854 858 25,900
2010/05/24 858 874 856 868 27,600
2010/05/21 870 871 860 869 37,700
2010/05/20 870 886 870 885 45,800
2010/05/19 885 885 867 885 20,100
2010/05/18 889 889 880 887 20,300
2010/05/17 869 890 869 890 49,700
2010/05/14 884 888 865 884 34,200
2010/05/13 876 887 875 884 18,500
2010/05/12 884 891 880 884 24,900
2010/05/11 877 893 861 884 90,500
2010/05/10 850 870 847 867 33,200
2010/05/07 856 866 855 858 52,300
2010/05/06 860 879 851 871 73,700
2010/04/30 874 880 864 875 62,300
2010/04/28 869 870 857 861 55,500
2010/04/27 879 882 872 874 60,600
2010/04/26 875 876 871 876 45,200
2010/04/23 867 874 866 871 54,700
2010/04/22 869 869 858 865 42,900
2010/04/21 846 868 846 864 37,200
2010/04/20 846 854 840 845 35,200
2010/04/19 853 855 839 846 66,600
2010/04/16 859 869 850 856 49,400
2010/04/15 858 858 849 855 37,600
2010/04/14 854 858 848 849 31,400
2010/04/13 856 857 851 854 30,400
2010/04/12 850 855 843 852 65,400
2010/04/09 848 855 841 844 47,000
2010/04/08 832 848 829 848 72,800
2010/04/07 823 829 823 827 68,100
2010/04/06 834 835 819 825 70,000
2010/04/05 826 835 818 824 104,900
2010/04/02 846 847 820 825 120,300
2010/04/01 860 860 840 848 67,300
2010/03/31 870 870 860 861 26,000
2010/03/30 860 869 853 866 51,400
2010/03/29 853 872 849 859 76,800
2010/03/26 889 892 882 889 104,300
2010/03/25 897 897 886 889 70,000
2010/03/24 889 897 885 896 75,200
2010/03/23 892 892 882 888 71,000
2010/03/19 893 893 887 889 37,700
2010/03/18 886 894 882 889 59,900
2010/03/17 886 886 881 885 25,800
2010/03/16 875 886 875 882 39,000
2010/03/15 865 876 865 874 47,300
2010/03/12 868 868 862 863 50,700
2010/03/11 858 865 858 863 34,100
2010/03/10 863 863 857 857 33,500
2010/03/09 860 863 855 860 43,100
2010/03/08 869 869 849 860 94,000
2010/03/05 838 859 838 854 62,900
2010/03/04 844 849 837 838 71,000
2010/03/03 842 845 830 835 113,000
2010/03/02 870 876 851 857 60,800
2010/03/01 862 870 853 870 60,400
2010/02/26 827 857 822 855 98,400
2010/02/25 820 821 812 819 58,100
2010/02/24 827 827 820 820 25,200
2010/02/23 821 835 820 826 34,900
2010/02/22 819 823 816 821 16,600
2010/02/19 808 818 806 806 27,300
2010/02/18 814 819 806 809 44,300
2010/02/17 815 822 811 813 26,000
2010/02/16 806 810 805 808 12,700
2010/02/15 814 814 803 806 41,600
2010/02/12 822 823 810 814 43,300
2010/02/10 835 835 821 821 14,900
2010/02/09 822 824 820 821 17,200
2010/02/08 824 829 821 822 27,500
2010/02/05 815 831 815 823 48,600
2010/02/04 820 834 817 827 63,300
2010/02/03 828 833 820 823 97,300
2010/02/02 861 862 825 826 172,600
2010/02/01 878 881 861 872 30,200
2010/01/29 879 890 875 877 26,800
2010/01/28 874 895 862 881 36,300
2010/01/27 875 885 862 862 44,500
2010/01/26 890 892 875 875 37,400
2010/01/25 893 898 888 890 33,200
2010/01/22 902 902 885 891 32,500
2010/01/21 903 910 892 902 49,800
2010/01/20 920 920 902 903 35,900
2010/01/19 923 923 901 915 42,300
2010/01/18 932 934 923 928 31,900
2010/01/15 937 939 930 932 23,800
2010/01/14 945 945 937 937 16,400
2010/01/13 935 944 935 942 15,800
2010/01/12 926 934 926 934 26,000
2010/01/08 949 949 930 940 21,000
2010/01/07 950 956 940 940 15,500
2010/01/06 940 958 935 946 20,300
2010/01/05 944 944 931 932 15,000
2010/01/04 924 950 920 929 16,700

このページの先頭へ