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 |
---|---|---|---|---|---|
2019/12/30 | 344 | 349 | 344 | 349 | 17,300 |
2019/12/27 | 337 | 343 | 337 | 343 | 22,400 |
2019/12/26 | 343 | 345 | 337 | 340 | 54,100 |
2019/12/25 | 348 | 349 | 342 | 343 | 40,200 |
2019/12/24 | 350 | 351 | 349 | 349 | 18,400 |
2019/12/23 | 350 | 352 | 348 | 349 | 23,600 |
2019/12/20 | 351 | 353 | 350 | 350 | 7,400 |
2019/12/19 | 350 | 354 | 349 | 352 | 10,100 |
2019/12/18 | 354 | 356 | 348 | 349 | 37,300 |
2019/12/17 | 355 | 356 | 353 | 355 | 12,600 |
2019/12/16 | 360 | 363 | 353 | 353 | 33,400 |
2019/12/13 | 362 | 368 | 360 | 362 | 76,500 |
2019/12/12 | 364 | 364 | 360 | 362 | 12,700 |
2019/12/11 | 358 | 363 | 356 | 361 | 26,400 |
2019/12/10 | 359 | 360 | 355 | 358 | 18,900 |
2019/12/09 | 355 | 365 | 353 | 359 | 58,100 |
2019/12/06 | 355 | 355 | 352 | 355 | 14,900 |
2019/12/05 | 351 | 354 | 350 | 352 | 13,500 |
2019/12/04 | 350 | 353 | 349 | 352 | 10,100 |
2019/12/03 | 350 | 353 | 348 | 350 | 32,200 |
2019/12/02 | 351 | 351 | 349 | 350 | 11,200 |
2019/11/29 | 352 | 352 | 350 | 350 | 4,200 |
2019/11/28 | 353 | 353 | 349 | 350 | 6,400 |
2019/11/27 | 349 | 350 | 348 | 350 | 8,700 |
2019/11/26 | 355 | 356 | 348 | 348 | 15,100 |
2019/11/25 | 360 | 362 | 354 | 354 | 13,300 |
2019/11/22 | 357 | 359 | 355 | 356 | 8,200 |
2019/11/21 | 355 | 357 | 352 | 357 | 8,900 |
2019/11/20 | 358 | 358 | 354 | 354 | 7,600 |
2019/11/19 | 354 | 363 | 352 | 358 | 21,700 |
2019/11/18 | 351 | 355 | 351 | 354 | 17,300 |
2019/11/15 | 365 | 366 | 357 | 357 | 18,000 |
2019/11/14 | 357 | 367 | 355 | 367 | 17,100 |
2019/11/13 | 357 | 358 | 352 | 357 | 13,600 |
2019/11/12 | 361 | 362 | 355 | 355 | 13,900 |
2019/11/11 | 370 | 370 | 363 | 363 | 11,600 |
2019/11/08 | 370 | 373 | 366 | 367 | 37,400 |
2019/11/07 | 364 | 366 | 363 | 366 | 19,600 |
2019/11/06 | 357 | 366 | 357 | 364 | 31,600 |
2019/11/05 | 355 | 357 | 352 | 354 | 15,200 |
2019/11/01 | 355 | 358 | 355 | 356 | 13,800 |
2019/10/31 | 367 | 373 | 352 | 352 | 37,700 |
2019/10/30 | 353 | 373 | 340 | 373 | 135,100 |
2019/10/29 | 351 | 361 | 347 | 361 | 60,700 |
2019/10/28 | 347 | 350 | 347 | 350 | 16,000 |
2019/10/25 | 348 | 349 | 343 | 349 | 10,700 |
2019/10/24 | 349 | 349 | 343 | 343 | 9,000 |
2019/10/23 | 350 | 350 | 341 | 345 | 30,800 |
2019/10/21 | 350 | 356 | 350 | 350 | 12,900 |
2019/10/18 | 355 | 359 | 355 | 355 | 11,400 |
2019/10/17 | 368 | 369 | 356 | 358 | 27,500 |
2019/10/16 | 374 | 374 | 368 | 370 | 16,600 |
2019/10/15 | 374 | 374 | 372 | 373 | 15,700 |
2019/10/11 | 373 | 374 | 372 | 374 | 15,700 |
2019/10/10 | 369 | 374 | 367 | 372 | 20,100 |
2019/10/09 | 364 | 371 | 363 | 371 | 21,200 |
2019/10/08 | 364 | 365 | 362 | 365 | 13,100 |
2019/10/07 | 363 | 365 | 362 | 364 | 14,600 |
2019/10/04 | 366 | 369 | 363 | 363 | 16,000 |
2019/10/03 | 365 | 366 | 360 | 366 | 22,400 |
2019/10/02 | 359 | 369 | 359 | 366 | 58,400 |
2019/10/01 | 352 | 357 | 352 | 357 | 37,900 |
2019/09/30 | 346 | 352 | 346 | 351 | 21,000 |
2019/09/27 | 348 | 350 | 344 | 345 | 17,400 |
2019/09/26 | 356 | 357 | 354 | 354 | 35,200 |
2019/09/25 | 350 | 356 | 347 | 356 | 26,400 |
2019/09/24 | 342 | 350 | 342 | 350 | 29,600 |
2019/09/20 | 343 | 345 | 340 | 344 | 9,700 |
2019/09/19 | 341 | 344 | 341 | 342 | 17,100 |
2019/09/18 | 343 | 343 | 338 | 341 | 11,700 |
2019/09/17 | 343 | 344 | 341 | 344 | 14,300 |
2019/09/13 | 344 | 344 | 340 | 341 | 31,900 |
2019/09/12 | 344 | 344 | 340 | 341 | 26,700 |
2019/09/11 | 342 | 345 | 340 | 345 | 27,700 |
2019/09/10 | 337 | 343 | 336 | 343 | 21,600 |
2019/09/09 | 335 | 339 | 335 | 339 | 12,300 |
2019/09/06 | 340 | 340 | 335 | 339 | 13,800 |
2019/09/05 | 335 | 340 | 335 | 340 | 16,500 |
2019/09/04 | 340 | 341 | 336 | 337 | 20,900 |
2019/09/03 | 335 | 353 | 332 | 340 | 143,200 |
2019/09/02 | 324 | 324 | 321 | 321 | 6,900 |
2019/08/30 | 317 | 324 | 317 | 324 | 15,800 |
2019/08/29 | 319 | 319 | 316 | 317 | 14,500 |
2019/08/28 | 321 | 325 | 320 | 320 | 26,300 |
2019/08/27 | 322 | 323 | 320 | 320 | 13,000 |
2019/08/26 | 320 | 323 | 320 | 321 | 29,500 |
2019/08/23 | 328 | 328 | 323 | 324 | 4,800 |
2019/08/22 | 328 | 328 | 323 | 323 | 27,800 |
2019/08/21 | 328 | 331 | 326 | 327 | 10,900 |
2019/08/20 | 330 | 330 | 328 | 330 | 9,500 |
2019/08/19 | 333 | 333 | 330 | 330 | 17,200 |
2019/08/16 | 332 | 332 | 330 | 330 | 7,000 |
2019/08/15 | 328 | 332 | 325 | 332 | 18,100 |
2019/08/14 | 333 | 333 | 327 | 329 | 13,100 |
2019/08/13 | 339 | 339 | 323 | 330 | 34,300 |
2019/08/09 | 340 | 340 | 336 | 340 | 13,800 |
2019/08/08 | 338 | 342 | 337 | 340 | 12,700 |
2019/08/07 | 335 | 342 | 333 | 340 | 10,800 |
2019/08/06 | 333 | 341 | 332 | 339 | 16,500 |
2019/08/05 | 340 | 340 | 336 | 337 | 18,000 |
2019/08/02 | 343 | 344 | 339 | 343 | 35,600 |
2019/08/01 | 340 | 343 | 339 | 343 | 27,100 |
2019/07/31 | 338 | 339 | 336 | 337 | 17,600 |
2019/07/30 | 338 | 341 | 337 | 337 | 21,800 |
2019/07/29 | 340 | 342 | 339 | 341 | 10,900 |
2019/07/26 | 338 | 341 | 338 | 341 | 11,900 |
2019/07/25 | 340 | 341 | 338 | 339 | 13,200 |
2019/07/24 | 339 | 340 | 336 | 340 | 24,700 |
2019/07/23 | 335 | 339 | 335 | 339 | 12,400 |
2019/07/22 | 337 | 337 | 330 | 335 | 19,700 |
2019/07/19 | 329 | 342 | 329 | 335 | 39,600 |
2019/07/18 | 330 | 332 | 330 | 330 | 38,400 |
2019/07/17 | 331 | 332 | 330 | 330 | 27,700 |
2019/07/16 | 337 | 337 | 333 | 333 | 30,300 |
2019/07/12 | 341 | 343 | 340 | 340 | 40,500 |
2019/07/11 | 343 | 346 | 342 | 342 | 22,600 |
2019/07/10 | 345 | 347 | 343 | 344 | 20,600 |
2019/07/09 | 345 | 350 | 344 | 346 | 22,700 |
2019/07/08 | 350 | 351 | 345 | 345 | 23,700 |
2019/07/05 | 347 | 349 | 345 | 349 | 16,200 |
2019/07/04 | 347 | 350 | 345 | 347 | 19,900 |
2019/07/03 | 346 | 348 | 346 | 347 | 7,500 |
2019/07/02 | 348 | 351 | 345 | 349 | 32,000 |
2019/07/01 | 349 | 350 | 348 | 348 | 13,600 |
2019/06/28 | 353 | 354 | 348 | 348 | 12,200 |
2019/06/27 | 353 | 355 | 353 | 354 | 5,800 |
2019/06/26 | 350 | 356 | 349 | 352 | 23,800 |
2019/06/25 | 350 | 351 | 348 | 349 | 8,700 |
2019/06/24 | 351 | 352 | 348 | 348 | 11,500 |
2019/06/21 | 353 | 353 | 350 | 352 | 11,000 |
2019/06/20 | 355 | 355 | 353 | 353 | 6,800 |
2019/06/19 | 355 | 355 | 353 | 353 | 11,400 |
2019/06/18 | 360 | 360 | 353 | 355 | 18,100 |
2019/06/17 | 354 | 366 | 354 | 360 | 27,800 |
2019/06/14 | 350 | 353 | 350 | 353 | 15,200 |
2019/06/13 | 352 | 354 | 348 | 350 | 21,600 |
2019/06/12 | 369 | 369 | 352 | 352 | 27,100 |
2019/06/11 | 369 | 371 | 366 | 367 | 16,100 |
2019/06/10 | 375 | 375 | 367 | 368 | 19,200 |
2019/06/07 | 367 | 374 | 366 | 371 | 22,500 |
2019/06/06 | 363 | 369 | 361 | 366 | 25,200 |
2019/06/05 | 353 | 361 | 351 | 359 | 22,100 |
2019/06/04 | 346 | 352 | 346 | 350 | 27,900 |
2019/06/03 | 345 | 346 | 343 | 344 | 15,000 |
2019/05/31 | 350 | 350 | 345 | 347 | 15,900 |
2019/05/30 | 351 | 353 | 350 | 350 | 17,500 |
2019/05/29 | 364 | 364 | 350 | 354 | 38,800 |
2019/05/28 | 368 | 370 | 365 | 365 | 10,500 |
2019/05/27 | 364 | 368 | 363 | 368 | 8,000 |
2019/05/24 | 362 | 366 | 362 | 363 | 17,600 |
2019/05/23 | 362 | 367 | 362 | 366 | 25,800 |
2019/05/22 | 367 | 367 | 360 | 360 | 25,600 |
2019/05/21 | 365 | 365 | 361 | 364 | 20,000 |
2019/05/20 | 362 | 367 | 358 | 366 | 18,100 |
2019/05/17 | 355 | 367 | 355 | 364 | 36,100 |
2019/05/16 | 357 | 360 | 351 | 352 | 39,800 |
2019/05/15 | 369 | 369 | 356 | 362 | 50,900 |
2019/05/14 | 359 | 371 | 356 | 369 | 46,700 |
2019/05/13 | 376 | 383 | 365 | 365 | 31,500 |
2019/05/10 | 370 | 388 | 368 | 380 | 66,600 |
2019/05/09 | 390 | 390 | 372 | 375 | 57,300 |
2019/05/08 | 391 | 392 | 390 | 390 | 33,300 |
2019/05/07 | 394 | 394 | 391 | 392 | 21,000 |
2019/04/26 | 394 | 399 | 392 | 394 | 30,900 |
2019/04/25 | 396 | 399 | 393 | 399 | 24,200 |
2019/04/24 | 398 | 399 | 394 | 394 | 14,100 |
2019/04/23 | 395 | 399 | 395 | 399 | 7,600 |
2019/04/22 | 397 | 398 | 394 | 395 | 16,000 |
2019/04/19 | 399 | 400 | 396 | 397 | 10,000 |
2019/04/18 | 405 | 405 | 396 | 398 | 20,800 |
2019/04/17 | 399 | 405 | 399 | 405 | 23,000 |
2019/04/16 | 404 | 405 | 399 | 399 | 15,200 |
2019/04/15 | 400 | 408 | 399 | 406 | 33,900 |
2019/04/12 | 400 | 401 | 397 | 399 | 15,900 |
2019/04/11 | 398 | 400 | 395 | 400 | 15,300 |
2019/04/10 | 396 | 398 | 394 | 398 | 11,500 |
2019/04/09 | 402 | 402 | 391 | 397 | 33,500 |
2019/04/08 | 403 | 418 | 401 | 402 | 49,700 |
2019/04/05 | 402 | 404 | 401 | 404 | 13,100 |
2019/04/04 | 404 | 404 | 399 | 402 | 18,700 |
2019/04/03 | 399 | 404 | 399 | 404 | 28,700 |
2019/04/02 | 400 | 400 | 394 | 400 | 31,200 |
2019/04/01 | 392 | 401 | 392 | 397 | 32,100 |
2019/03/29 | 397 | 398 | 392 | 392 | 30,500 |
2019/03/28 | 400 | 401 | 395 | 400 | 33,500 |
2019/03/27 | 402 | 405 | 394 | 402 | 32,100 |
2019/03/26 | 403 | 409 | 403 | 408 | 55,900 |
2019/03/25 | 405 | 406 | 400 | 405 | 49,000 |
2019/03/22 | 404 | 410 | 404 | 409 | 23,900 |
2019/03/20 | 410 | 413 | 403 | 407 | 56,700 |
2019/03/19 | 415 | 415 | 408 | 413 | 24,000 |
2019/03/18 | 410 | 416 | 407 | 416 | 37,300 |
2019/03/15 | 418 | 423 | 410 | 410 | 40,100 |
2019/03/14 | 424 | 428 | 416 | 418 | 25,900 |
2019/03/13 | 405 | 429 | 405 | 423 | 85,500 |
2019/03/12 | 398 | 415 | 398 | 411 | 92,800 |
2019/03/11 | 408 | 415 | 385 | 400 | 230,000 |
2019/03/08 | 448 | 449 | 432 | 438 | 57,700 |
2019/03/07 | 463 | 464 | 450 | 455 | 49,100 |
2019/03/06 | 462 | 464 | 461 | 463 | 18,700 |
2019/03/05 | 467 | 467 | 461 | 463 | 22,400 |
2019/03/04 | 460 | 470 | 460 | 467 | 36,400 |
2019/03/01 | 459 | 462 | 454 | 461 | 31,400 |
2019/02/28 | 471 | 472 | 458 | 460 | 39,900 |
2019/02/27 | 458 | 473 | 458 | 470 | 67,200 |
2019/02/26 | 448 | 458 | 448 | 458 | 46,900 |
2019/02/25 | 444 | 448 | 443 | 448 | 37,600 |
2019/02/22 | 442 | 444 | 439 | 444 | 13,400 |
2019/02/21 | 444 | 444 | 438 | 443 | 14,500 |
2019/02/20 | 445 | 446 | 438 | 440 | 26,900 |
2019/02/19 | 439 | 448 | 438 | 442 | 31,000 |
2019/02/18 | 439 | 440 | 435 | 440 | 21,900 |
2019/02/15 | 431 | 433 | 424 | 433 | 21,700 |
2019/02/14 | 431 | 433 | 425 | 433 | 27,900 |
2019/02/13 | 434 | 438 | 425 | 432 | 34,900 |
2019/02/12 | 428 | 432 | 427 | 431 | 18,500 |
2019/02/08 | 418 | 430 | 416 | 427 | 46,500 |
2019/02/07 | 428 | 429 | 417 | 419 | 29,600 |
2019/02/06 | 430 | 433 | 425 | 427 | 19,200 |
2019/02/05 | 412 | 429 | 412 | 429 | 51,800 |
2019/02/04 | 400 | 415 | 396 | 413 | 95,100 |
2019/02/01 | 417 | 417 | 403 | 403 | 92,600 |
2019/01/31 | 416 | 421 | 416 | 417 | 26,400 |
2019/01/30 | 419 | 421 | 416 | 416 | 42,000 |
2019/01/29 | 422 | 426 | 419 | 421 | 42,300 |
2019/01/28 | 435 | 435 | 422 | 423 | 41,800 |
2019/01/25 | 434 | 441 | 434 | 436 | 27,500 |
2019/01/24 | 424 | 433 | 424 | 431 | 17,100 |
2019/01/23 | 429 | 430 | 422 | 425 | 30,000 |
2019/01/22 | 435 | 435 | 429 | 432 | 29,700 |
2019/01/21 | 421 | 437 | 421 | 436 | 56,400 |
2019/01/18 | 418 | 423 | 417 | 421 | 26,700 |
2019/01/17 | 421 | 423 | 417 | 420 | 22,500 |
2019/01/16 | 424 | 425 | 417 | 419 | 32,000 |
2019/01/15 | 418 | 424 | 415 | 420 | 50,000 |
2019/01/11 | 420 | 423 | 414 | 419 | 40,300 |
2019/01/10 | 410 | 421 | 406 | 418 | 88,900 |
2019/01/09 | 412 | 416 | 407 | 413 | 54,700 |
2019/01/08 | 399 | 412 | 397 | 409 | 54,700 |
2019/01/07 | 392 | 403 | 392 | 398 | 62,700 |
2019/01/04 | 376 | 386 | 365 | 385 | 57,700 |