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
2013/12/30 1,069 1,086 1,069 1,085 21,800
2013/12/27 1,060 1,067 1,060 1,064 19,100
2013/12/26 1,033 1,058 1,033 1,053 17,200
2013/12/25 1,034 1,040 1,024 1,033 56,200
2013/12/24 1,040 1,042 1,032 1,034 46,900
2013/12/20 1,044 1,050 1,042 1,043 25,300
2013/12/19 1,049 1,052 1,044 1,048 25,800
2013/12/18 1,050 1,053 1,048 1,049 19,900
2013/12/17 1,049 1,053 1,046 1,050 13,100
2013/12/16 1,059 1,059 1,047 1,048 12,600
2013/12/13 1,048 1,055 1,048 1,051 39,100
2013/12/12 1,049 1,055 1,048 1,049 9,800
2013/12/11 1,050 1,056 1,049 1,049 6,000
2013/12/10 1,049 1,056 1,049 1,050 23,300
2013/12/09 1,057 1,057 1,051 1,052 13,300
2013/12/06 1,060 1,060 1,048 1,048 9,900
2013/12/05 1,060 1,060 1,047 1,048 10,300
2013/12/04 1,055 1,060 1,052 1,052 10,000
2013/12/03 1,071 1,071 1,053 1,053 12,200
2013/12/02 1,056 1,060 1,054 1,056 11,200
2013/11/29 1,055 1,056 1,046 1,054 14,200
2013/11/28 1,059 1,068 1,056 1,056 9,200
2013/11/27 1,063 1,066 1,059 1,064 13,900
2013/11/26 1,062 1,068 1,061 1,066 9,000
2013/11/25 1,065 1,070 1,060 1,070 14,700
2013/11/22 1,068 1,069 1,063 1,065 12,200
2013/11/21 1,060 1,070 1,059 1,063 11,500
2013/11/20 1,057 1,060 1,052 1,059 5,400
2013/11/19 1,050 1,058 1,049 1,051 6,100
2013/11/18 1,050 1,055 1,043 1,052 10,600
2013/11/15 1,044 1,052 1,031 1,048 13,800
2013/11/14 1,038 1,043 1,025 1,033 17,600
2013/11/13 1,038 1,041 1,033 1,038 5,900
2013/11/12 1,025 1,038 1,025 1,038 10,600
2013/11/11 1,025 1,033 1,022 1,025 8,500
2013/11/08 1,029 1,030 1,023 1,023 10,400
2013/11/07 1,040 1,040 1,029 1,029 3,300
2013/11/06 1,029 1,034 1,026 1,034 8,000
2013/11/05 1,026 1,031 1,024 1,025 10,700
2013/11/01 1,033 1,033 1,026 1,028 11,700
2013/10/31 1,041 1,043 1,031 1,033 12,900
2013/10/30 1,035 1,043 1,030 1,041 19,300
2013/10/29 1,038 1,038 1,026 1,029 14,800
2013/10/28 1,043 1,043 1,025 1,034 18,100
2013/10/25 1,035 1,036 1,024 1,025 33,700
2013/10/24 1,038 1,048 1,031 1,045 12,700
2013/10/23 1,050 1,050 1,037 1,037 24,200
2013/10/22 1,051 1,053 1,038 1,044 16,000
2013/10/21 1,053 1,058 1,048 1,048 18,300
2013/10/18 1,063 1,067 1,055 1,060 5,600
2013/10/17 1,059 1,068 1,059 1,063 5,700
2013/10/16 1,064 1,064 1,051 1,059 4,400
2013/10/15 1,056 1,061 1,050 1,060 10,200
2013/10/11 1,049 1,067 1,049 1,062 21,400
2013/10/10 1,033 1,043 1,033 1,039 9,300
2013/10/09 1,027 1,033 1,021 1,033 9,000
2013/10/08 1,045 1,045 1,020 1,027 18,700
2013/10/07 1,051 1,058 1,045 1,047 11,300
2013/10/04 1,061 1,069 1,051 1,063 11,000
2013/10/03 1,078 1,084 1,071 1,072 18,000
2013/10/02 1,085 1,097 1,081 1,084 7,000
2013/10/01 1,089 1,101 1,087 1,093 8,700
2013/09/30 1,087 1,108 1,087 1,096 5,100
2013/09/27 1,112 1,114 1,077 1,110 16,100
2013/09/26 1,079 1,115 1,060 1,110 22,100
2013/09/25 1,110 1,118 1,098 1,110 135,600
2013/09/24 1,110 1,113 1,081 1,105 31,300
2013/09/20 1,102 1,114 1,100 1,114 20,500
2013/09/19 1,099 1,101 1,091 1,101 21,100
2013/09/18 1,097 1,100 1,096 1,098 8,600
2013/09/17 1,093 1,100 1,091 1,095 12,300
2013/09/13 1,094 1,094 1,082 1,093 27,900
2013/09/12 1,090 1,090 1,081 1,087 4,200
2013/09/11 1,092 1,092 1,081 1,090 10,400
2013/09/10 1,091 1,093 1,086 1,089 8,700
2013/09/09 1,089 1,091 1,079 1,091 11,700
2013/09/06 1,080 1,083 1,070 1,081 16,600
2013/09/05 1,077 1,080 1,070 1,080 7,100
2013/09/04 1,059 1,076 1,059 1,075 5,800
2013/09/03 1,066 1,081 1,052 1,067 14,500
2013/09/02 1,045 1,063 1,042 1,061 11,800
2013/08/30 1,064 1,069 1,040 1,046 15,400
2013/08/29 1,059 1,068 1,030 1,068 8,400
2013/08/28 1,048 1,066 1,032 1,065 7,200
2013/08/27 1,058 1,072 1,030 1,055 12,100
2013/08/26 1,055 1,062 1,050 1,055 2,600
2013/08/23 1,055 1,055 1,033 1,055 7,400
2013/08/22 1,030 1,044 1,030 1,040 6,500
2013/08/21 1,027 1,048 1,005 1,023 14,100
2013/08/20 1,038 1,050 1,027 1,027 9,400
2013/08/19 1,041 1,043 1,037 1,041 5,400
2013/08/16 1,055 1,057 1,042 1,042 4,200
2013/08/15 1,056 1,062 1,050 1,055 5,900
2013/08/14 1,053 1,065 1,050 1,063 5,000
2013/08/13 1,048 1,057 1,047 1,053 3,600
2013/08/12 1,050 1,055 1,043 1,052 5,900
2013/08/09 1,062 1,068 1,054 1,054 6,100
2013/08/08 1,063 1,077 1,061 1,061 11,500
2013/08/07 1,079 1,079 1,063 1,077 3,900
2013/08/06 1,069 1,082 1,066 1,082 8,400
2013/08/05 1,083 1,084 1,073 1,078 5,000
2013/08/02 1,080 1,083 1,068 1,083 15,200
2013/08/01 1,079 1,080 1,066 1,080 10,200
2013/07/31 1,071 1,084 1,069 1,070 10,400
2013/07/30 1,061 1,084 1,057 1,084 24,200
2013/07/29 1,086 1,086 1,058 1,061 31,300
2013/07/26 1,080 1,089 1,074 1,075 11,700
2013/07/25 1,090 1,095 1,076 1,080 27,500
2013/07/24 1,076 1,088 1,074 1,077 8,700
2013/07/23 1,082 1,089 1,074 1,081 11,000
2013/07/22 1,076 1,093 1,075 1,083 9,300
2013/07/19 1,095 1,095 1,080 1,084 5,500
2013/07/18 1,099 1,100 1,086 1,096 16,700
2013/07/17 1,083 1,097 1,080 1,097 39,600
2013/07/16 1,088 1,089 1,071 1,073 17,300
2013/07/12 1,076 1,088 1,076 1,078 11,000
2013/07/11 1,090 1,095 1,077 1,077 18,500
2013/07/10 1,090 1,095 1,082 1,090 11,800
2013/07/09 1,085 1,090 1,075 1,085 27,900
2013/07/08 1,089 1,090 1,081 1,085 12,400
2013/07/05 1,089 1,089 1,073 1,085 13,100
2013/07/04 1,090 1,094 1,079 1,084 15,000
2013/07/03 1,089 1,090 1,083 1,089 19,600
2013/07/02 1,088 1,088 1,081 1,087 10,700
2013/07/01 1,080 1,085 1,073 1,085 13,600
2013/06/28 1,062 1,075 1,062 1,075 14,800
2013/06/27 1,055 1,055 1,041 1,055 9,700
2013/06/26 1,055 1,071 1,031 1,041 22,800
2013/06/25 1,056 1,070 1,030 1,054 31,700
2013/06/24 1,069 1,069 1,020 1,050 42,200
2013/06/21 992 1,076 990 1,076 66,400
2013/06/20 997 1,005 993 999 14,400
2013/06/19 996 1,005 992 1,005 15,900
2013/06/18 992 1,000 990 992 22,400
2013/06/17 986 1,006 980 992 22,600
2013/06/14 981 995 980 980 55,900
2013/06/13 996 1,008 985 993 18,300
2013/06/12 1,006 1,026 995 1,007 11,600
2013/06/11 1,002 1,026 1,002 1,006 21,700
2013/06/10 1,013 1,013 996 1,012 21,700
2013/06/07 989 996 971 975 47,800
2013/06/06 1,000 1,011 987 992 31,200
2013/06/05 1,013 1,015 1,000 1,007 21,600
2013/06/04 1,030 1,031 970 1,004 38,200
2013/06/03 1,051 1,052 1,030 1,030 20,300
2013/05/31 1,064 1,065 1,049 1,056 11,700
2013/05/30 1,069 1,071 1,049 1,051 22,700
2013/05/29 1,070 1,080 1,069 1,069 23,200
2013/05/28 1,050 1,054 1,039 1,054 13,700
2013/05/27 1,064 1,067 1,050 1,051 21,500
2013/05/24 1,060 1,080 1,060 1,068 70,400
2013/05/23 1,082 1,095 1,080 1,080 44,600
2013/05/22 1,090 1,097 1,080 1,082 18,400
2013/05/21 1,091 1,091 1,085 1,086 16,400
2013/05/20 1,107 1,110 1,090 1,091 15,300
2013/05/17 1,094 1,100 1,086 1,097 38,800
2013/05/16 1,094 1,096 1,084 1,090 27,200
2013/05/15 1,092 1,098 1,084 1,086 38,300
2013/05/14 1,087 1,095 1,086 1,092 43,100
2013/05/13 1,091 1,091 1,085 1,087 33,500
2013/05/10 1,090 1,093 1,079 1,087 22,800
2013/05/09 1,080 1,086 1,074 1,085 22,800
2013/05/08 1,073 1,080 1,070 1,073 23,400
2013/05/07 1,071 1,076 1,064 1,069 18,500
2013/05/02 1,070 1,075 1,067 1,071 4,200
2013/05/01 1,074 1,074 1,063 1,067 13,100
2013/04/30 1,070 1,076 1,068 1,068 13,500
2013/04/26 1,087 1,087 1,020 1,064 28,500
2013/04/25 1,085 1,089 1,080 1,089 25,700
2013/04/24 1,080 1,084 1,073 1,083 17,100
2013/04/23 1,075 1,079 1,050 1,072 21,000
2013/04/22 1,074 1,084 1,066 1,075 17,900
2013/04/19 1,070 1,073 1,059 1,061 11,500
2013/04/18 1,052 1,070 1,048 1,063 33,200
2013/04/17 1,049 1,057 1,048 1,051 24,200
2013/04/16 1,034 1,052 1,025 1,036 21,600
2013/04/15 1,035 1,050 1,035 1,049 19,200
2013/04/12 1,034 1,052 1,031 1,035 24,700
2013/04/11 1,054 1,054 1,031 1,048 21,300
2013/04/10 1,060 1,060 1,020 1,037 41,600
2013/04/09 1,073 1,075 1,059 1,059 31,000
2013/04/08 1,030 1,075 1,029 1,074 60,100
2013/04/05 1,048 1,048 1,016 1,039 41,800
2013/04/04 999 1,034 978 1,034 43,200
2013/04/03 984 1,004 971 1,002 67,100
2013/04/02 997 999 972 972 63,800
2013/04/01 1,032 1,032 1,000 1,001 44,800
2013/03/29 1,049 1,049 1,028 1,033 40,700
2013/03/28 1,069 1,070 1,049 1,049 55,300
2013/03/27 1,072 1,075 1,061 1,066 31,600
2013/03/26 1,089 1,089 1,077 1,080 62,100
2013/03/25 1,085 1,087 1,076 1,076 65,500
2013/03/22 1,086 1,093 1,082 1,085 161,000
2013/03/21 1,055 1,104 1,040 1,096 293,100
2013/03/19 1,204 1,216 1,202 1,204 18,700
2013/03/18 1,198 1,205 1,195 1,197 22,800
2013/03/15 1,198 1,205 1,197 1,200 25,100
2013/03/14 1,194 1,202 1,192 1,198 15,500
2013/03/13 1,192 1,201 1,189 1,198 20,200
2013/03/12 1,191 1,198 1,190 1,190 14,400
2013/03/11 1,195 1,196 1,187 1,191 13,000
2013/03/08 1,197 1,197 1,182 1,184 54,400
2013/03/07 1,186 1,194 1,182 1,186 18,400
2013/03/06 1,179 1,190 1,150 1,183 32,000
2013/03/05 1,185 1,186 1,180 1,181 9,000
2013/03/04 1,184 1,195 1,182 1,182 19,000
2013/03/01 1,185 1,196 1,175 1,184 23,700
2013/02/28 1,185 1,198 1,185 1,198 11,000
2013/02/27 1,197 1,197 1,181 1,181 11,000
2013/02/26 1,192 1,195 1,176 1,190 7,000
2013/02/25 1,198 1,202 1,191 1,196 18,700
2013/02/22 1,200 1,204 1,176 1,179 27,100
2013/02/21 1,180 1,206 1,174 1,201 40,200
2013/02/20 1,165 1,206 1,163 1,206 52,700
2013/02/19 1,139 1,170 1,132 1,165 49,300
2013/02/18 1,107 1,147 1,107 1,140 43,400
2013/02/15 1,070 1,118 1,067 1,099 67,700
2013/02/14 1,049 1,076 1,047 1,072 29,800
2013/02/13 1,047 1,061 1,045 1,049 19,400
2013/02/12 1,050 1,061 1,036 1,045 28,500
2013/02/08 1,042 1,050 1,030 1,033 17,600
2013/02/07 1,049 1,049 1,041 1,044 12,700
2013/02/06 1,044 1,049 1,043 1,043 16,400
2013/02/05 1,057 1,057 1,047 1,047 14,200
2013/02/04 1,050 1,060 1,049 1,056 14,300
2013/02/01 1,050 1,063 1,050 1,053 10,600
2013/01/31 1,056 1,058 1,048 1,050 13,100
2013/01/30 1,054 1,065 1,052 1,063 14,400
2013/01/29 1,069 1,069 1,052 1,053 14,500
2013/01/28 1,067 1,069 1,052 1,059 22,300
2013/01/25 1,038 1,069 1,036 1,062 34,700
2013/01/24 1,033 1,036 1,028 1,035 13,600
2013/01/23 1,023 1,037 1,021 1,031 12,600
2013/01/22 1,020 1,028 1,019 1,023 11,100
2013/01/21 1,024 1,027 1,019 1,019 7,100
2013/01/18 1,005 1,025 1,005 1,019 18,100
2013/01/17 999 1,007 998 1,001 11,100
2013/01/16 1,000 1,003 998 999 11,300
2013/01/15 1,000 1,006 999 999 26,600
2013/01/11 1,015 1,027 998 999 35,900
2013/01/10 1,002 1,016 1,000 1,013 16,500
2013/01/09 1,006 1,006 1,000 1,002 8,000
2013/01/08 996 1,008 996 1,003 19,500
2013/01/07 995 998 992 992 13,200
2013/01/04 992 999 987 991 19,000

このページの先頭へ