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
2017/12/29 775 777 772 777 64,700
2017/12/28 761 774 761 772 60,900
2017/12/27 755 763 755 761 106,000
2017/12/26 758 761 756 756 124,900
2017/12/25 763 765 759 760 105,600
2017/12/22 761 765 759 763 96,600
2017/12/21 768 768 758 761 159,300
2017/12/20 774 775 768 768 139,400
2017/12/19 791 791 774 775 208,700
2017/12/18 802 804 792 793 137,800
2017/12/15 803 807 801 805 44,300
2017/12/14 805 808 803 806 110,600
2017/12/13 805 810 802 809 93,300
2017/12/12 805 806 803 804 91,000
2017/12/11 806 806 801 802 63,300
2017/12/08 805 811 803 808 123,600
2017/12/07 805 810 804 808 83,300
2017/12/06 805 808 803 804 78,000
2017/12/05 805 807 800 804 55,100
2017/12/04 799 810 799 805 104,000
2017/12/01 790 795 790 794 64,500
2017/11/30 785 789 781 787 54,800
2017/11/29 783 786 782 785 34,300
2017/11/28 782 784 781 782 33,900
2017/11/27 788 788 781 784 60,000
2017/11/24 781 789 781 788 54,900
2017/11/22 790 790 781 781 79,400
2017/11/21 791 792 787 789 53,800
2017/11/20 791 797 790 791 58,500
2017/11/17 775 793 775 790 138,800
2017/11/16 782 784 777 777 138,000
2017/11/15 795 795 785 786 124,000
2017/11/14 799 800 795 795 106,400
2017/11/13 801 803 799 801 131,900
2017/11/10 805 808 802 804 102,500
2017/11/09 812 812 805 808 147,900
2017/11/08 812 812 809 812 96,100
2017/11/07 812 813 810 812 141,800
2017/11/06 821 822 813 814 118,700
2017/11/02 820 820 817 818 112,200
2017/11/01 825 826 819 822 101,000
2017/10/31 825 825 816 824 89,100
2017/10/30 821 821 813 820 234,400
2017/10/27 824 829 821 823 106,000
2017/10/26 836 837 824 824 236,900
2017/10/25 850 850 836 836 115,500
2017/10/24 839 849 838 846 110,400
2017/10/23 835 841 835 839 164,700
2017/10/20 835 841 831 834 250,500
2017/10/19 858 868 841 841 707,900
2017/10/18 934 938 928 932 41,100
2017/10/17 930 935 929 935 45,200
2017/10/16 929 933 928 930 44,600
2017/10/13 935 938 931 934 33,700
2017/10/12 940 940 932 937 33,900
2017/10/11 937 940 933 936 26,700
2017/10/10 937 943 935 938 43,300
2017/10/06 926 938 925 933 66,800
2017/10/05 926 932 925 932 46,600
2017/10/04 920 932 918 929 69,700
2017/10/03 918 925 916 921 53,200
2017/10/02 914 919 913 914 79,200
2017/09/29 925 925 914 914 164,900
2017/09/28 935 935 925 930 44,700
2017/09/27 923 938 923 930 75,700
2017/09/26 947 953 944 950 112,000
2017/09/25 944 945 939 945 44,600
2017/09/22 940 942 935 938 31,800
2017/09/21 938 942 935 941 43,000
2017/09/20 936 940 933 938 57,100
2017/09/19 935 936 929 936 45,400
2017/09/15 930 934 927 933 43,300
2017/09/14 939 939 930 931 29,600
2017/09/13 939 942 934 936 37,200
2017/09/12 937 939 931 938 36,100
2017/09/11 934 936 931 934 44,100
2017/09/08 932 934 928 932 58,400
2017/09/07 925 932 924 930 36,300
2017/09/06 921 923 910 921 61,500
2017/09/05 921 921 918 920 40,400
2017/09/04 923 923 918 921 123,800
2017/09/01 927 928 923 925 38,300
2017/08/31 926 927 924 925 28,200
2017/08/30 925 927 923 926 33,700
2017/08/29 925 925 922 925 47,500
2017/08/28 928 929 925 925 68,300
2017/08/25 932 932 926 928 39,200
2017/08/24 928 931 927 930 19,000
2017/08/23 930 932 927 928 27,900
2017/08/22 930 933 929 930 21,600
2017/08/21 930 932 927 932 48,200
2017/08/18 929 933 927 933 31,800
2017/08/17 930 934 928 930 27,500
2017/08/16 931 932 928 929 21,500
2017/08/15 930 932 927 928 38,800
2017/08/14 931 931 926 930 39,100
2017/08/10 934 934 929 933 22,900
2017/08/09 930 932 928 932 27,200
2017/08/08 938 938 929 932 33,200
2017/08/07 933 940 932 939 35,600
2017/08/04 930 931 927 930 29,200
2017/08/03 928 933 928 932 20,800
2017/08/02 935 935 926 930 34,400
2017/08/01 930 933 930 932 19,000
2017/07/31 930 932 929 929 21,100
2017/07/28 927 931 925 930 29,800
2017/07/27 932 933 926 927 61,000
2017/07/26 932 935 931 934 33,600
2017/07/25 935 935 931 932 42,300
2017/07/24 930 935 930 932 28,400
2017/07/21 930 932 928 930 23,000
2017/07/20 935 935 929 931 38,500
2017/07/19 931 933 928 932 16,100
2017/07/18 931 933 928 930 45,500
2017/07/14 932 933 931 931 27,900
2017/07/13 931 933 930 931 14,600
2017/07/12 934 934 929 931 19,800
2017/07/11 930 933 928 930 30,100
2017/07/10 929 935 928 930 19,800
2017/07/07 934 937 928 928 79,100
2017/07/06 940 944 938 939 53,500
2017/07/05 938 943 933 941 34,300
2017/07/04 935 944 934 936 54,800
2017/07/03 940 946 938 945 45,800
2017/06/30 938 938 930 938 29,700
2017/06/29 936 937 930 936 28,100
2017/06/28 935 937 931 931 22,100
2017/06/27 935 937 931 934 27,200
2017/06/26 933 933 930 931 19,900
2017/06/23 931 931 927 929 28,500
2017/06/22 932 934 929 934 24,200
2017/06/21 928 934 926 929 31,100
2017/06/20 931 931 925 925 46,900
2017/06/19 930 931 926 927 32,800
2017/06/16 922 931 921 931 44,400
2017/06/15 929 930 921 921 38,800
2017/06/14 928 931 923 923 17,700
2017/06/13 926 930 922 926 30,300
2017/06/12 925 926 922 922 22,700
2017/06/09 925 928 920 921 45,600
2017/06/08 925 935 925 927 25,100
2017/06/07 923 925 920 924 32,700
2017/06/06 934 934 923 927 30,900
2017/06/05 924 930 922 926 26,900
2017/06/02 922 931 922 928 30,000
2017/06/01 921 927 921 925 16,500
2017/05/31 926 928 921 921 17,600
2017/05/30 924 928 919 926 23,800
2017/05/29 924 925 923 924 17,800
2017/05/26 926 928 918 919 59,000
2017/05/25 933 933 926 926 15,300
2017/05/24 930 933 925 927 22,100
2017/05/23 925 927 923 926 26,800
2017/05/22 930 931 926 927 19,100
2017/05/19 929 929 921 924 17,700
2017/05/18 920 921 916 920 64,000
2017/05/17 933 934 923 924 51,200
2017/05/16 939 939 933 933 26,500
2017/05/15 935 939 935 936 22,800
2017/05/12 940 943 932 935 30,500
2017/05/11 941 946 941 944 14,000
2017/05/10 950 950 935 937 39,200
2017/05/09 950 956 937 940 21,700
2017/05/08 946 950 943 950 35,900
2017/05/02 941 943 935 935 27,400
2017/05/01 953 959 939 943 30,700
2017/04/28 978 978 953 956 39,800
2017/04/27 961 980 957 979 45,700
2017/04/26 958 962 952 955 25,200
2017/04/25 944 955 940 952 34,700
2017/04/24 920 945 920 942 51,100
2017/04/21 911 917 911 915 43,000
2017/04/20 934 943 909 910 115,800
2017/04/19 931 945 931 944 21,600
2017/04/18 920 940 920 940 18,600
2017/04/17 910 923 910 920 16,100
2017/04/14 918 923 912 913 24,500
2017/04/13 926 929 920 926 27,800
2017/04/12 938 938 927 929 27,300
2017/04/11 940 948 937 937 33,800
2017/04/10 935 948 931 931 31,600
2017/04/07 939 944 932 935 41,200
2017/04/06 952 952 926 927 44,400
2017/04/05 950 962 947 952 24,600
2017/04/04 953 961 941 946 45,700
2017/04/03 952 952 931 948 59,100
2017/03/31 962 966 954 955 55,600
2017/03/30 990 992 966 966 54,100
2017/03/29 998 999 983 996 123,900
2017/03/28 1,006 1,010 1,003 1,010 136,600
2017/03/27 1,006 1,008 1,001 1,005 70,900
2017/03/24 1,009 1,012 1,005 1,006 50,400
2017/03/23 1,004 1,009 1,001 1,005 47,300
2017/03/22 1,005 1,008 1,001 1,001 66,500
2017/03/21 1,011 1,013 1,008 1,010 42,700
2017/03/17 1,005 1,011 1,000 1,008 38,400
2017/03/16 1,002 1,006 1,000 1,005 27,300
2017/03/15 1,007 1,009 1,001 1,004 38,700
2017/03/14 1,010 1,010 1,006 1,007 24,900
2017/03/13 1,007 1,010 1,007 1,008 37,400
2017/03/10 1,004 1,008 1,004 1,006 40,800
2017/03/09 999 1,006 999 1,004 44,500
2017/03/08 999 1,002 998 1,000 34,600
2017/03/07 998 1,000 997 999 24,000
2017/03/06 998 1,000 998 999 14,800
2017/03/03 999 999 996 998 32,100
2017/03/02 1,000 1,001 996 999 47,500
2017/03/01 998 1,005 996 998 35,300
2017/02/28 999 1,003 996 997 25,900
2017/02/27 1,001 1,002 998 1,001 35,600
2017/02/24 999 1,000 996 999 23,300
2017/02/23 999 999 995 999 20,100
2017/02/22 997 997 993 995 22,300
2017/02/21 995 997 993 997 13,600
2017/02/20 997 997 991 995 18,000
2017/02/17 992 994 991 994 17,900
2017/02/16 988 990 986 988 16,900
2017/02/15 989 992 987 987 17,900
2017/02/14 990 993 986 987 21,100
2017/02/13 987 992 987 989 29,200
2017/02/10 983 986 982 983 20,300
2017/02/09 977 981 977 981 10,000
2017/02/08 984 984 976 977 24,000
2017/02/07 980 982 978 978 16,900
2017/02/06 977 982 977 980 18,400
2017/02/03 980 983 974 975 22,600
2017/02/02 990 990 976 977 39,100
2017/02/01 985 987 979 984 32,500
2017/01/31 981 988 977 985 30,700
2017/01/30 986 988 982 984 18,400
2017/01/27 987 994 970 982 89,100
2017/01/26 986 1,000 986 1,000 98,900
2017/01/25 985 986 982 983 34,800
2017/01/24 985 985 980 981 27,300
2017/01/23 986 986 980 984 30,100
2017/01/20 979 984 976 984 35,400
2017/01/19 975 980 975 979 29,300
2017/01/18 974 976 967 975 26,700
2017/01/17 971 976 960 973 27,600
2017/01/16 975 978 970 971 23,300
2017/01/13 968 974 968 974 28,100
2017/01/12 972 974 965 968 42,400
2017/01/11 973 978 969 973 43,900
2017/01/10 970 980 968 972 77,500
2017/01/06 953 969 953 969 54,800
2017/01/05 950 959 950 955 43,900
2017/01/04 948 958 948 957 52,300

このページの先頭へ