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 |
---|---|---|---|---|---|
2023/12/29 | 154 | 157 | 151 | 157 | 126,500 |
2023/12/28 | 151 | 154 | 150 | 154 | 78,100 |
2023/12/27 | 149 | 153 | 148 | 152 | 182,800 |
2023/12/26 | 151 | 151 | 148 | 148 | 185,500 |
2023/12/25 | 152 | 153 | 151 | 151 | 62,700 |
2023/12/22 | 152 | 152 | 150 | 150 | 63,200 |
2023/12/21 | 151 | 152 | 151 | 151 | 73,100 |
2023/12/20 | 153 | 157 | 151 | 151 | 177,100 |
2023/12/19 | 151 | 153 | 150 | 153 | 124,100 |
2023/12/18 | 154 | 154 | 150 | 150 | 200,500 |
2023/12/15 | 155 | 157 | 153 | 153 | 176,900 |
2023/12/14 | 158 | 158 | 153 | 156 | 431,900 |
2023/12/13 | 158 | 167 | 156 | 158 | 812,500 |
2023/12/12 | 160 | 161 | 155 | 157 | 523,500 |
2023/12/11 | 164 | 167 | 158 | 160 | 923,500 |
2023/12/08 | 200 | 202 | 165 | 166 | 3,892,500 |
2023/12/07 | 209 | 226 | 176 | 216 | 11,844,400 |
2023/12/06 | 158 | 209 | 158 | 209 | 13,786,900 |
2023/12/05 | 159 | 160 | 158 | 159 | 10,600 |
2023/12/04 | 160 | 160 | 159 | 160 | 19,000 |
2023/12/01 | 159 | 160 | 159 | 160 | 15,500 |
2023/11/30 | 159 | 160 | 158 | 159 | 27,300 |
2023/11/29 | 162 | 163 | 158 | 159 | 65,900 |
2023/11/28 | 161 | 162 | 160 | 162 | 69,200 |
2023/11/27 | 164 | 164 | 161 | 162 | 18,600 |
2023/11/24 | 166 | 167 | 163 | 163 | 28,200 |
2023/11/22 | 158 | 170 | 157 | 167 | 189,900 |
2023/11/21 | 156 | 160 | 155 | 158 | 84,400 |
2023/11/20 | 155 | 156 | 155 | 155 | 6,800 |
2023/11/17 | 155 | 156 | 154 | 156 | 14,100 |
2023/11/16 | 156 | 156 | 153 | 154 | 30,900 |
2023/11/15 | 155 | 156 | 154 | 154 | 18,800 |
2023/11/14 | 154 | 155 | 153 | 154 | 17,000 |
2023/11/13 | 156 | 157 | 154 | 155 | 29,400 |
2023/11/10 | 154 | 156 | 153 | 155 | 38,400 |
2023/11/09 | 156 | 156 | 154 | 154 | 29,300 |
2023/11/08 | 158 | 158 | 155 | 155 | 40,000 |
2023/11/07 | 154 | 159 | 154 | 158 | 65,000 |
2023/11/06 | 155 | 158 | 154 | 156 | 68,000 |
2023/11/02 | 154 | 155 | 153 | 155 | 43,300 |
2023/11/01 | 157 | 157 | 153 | 154 | 77,900 |
2023/10/31 | 160 | 160 | 155 | 155 | 83,300 |
2023/10/30 | 162 | 163 | 159 | 159 | 215,900 |
2023/10/27 | 162 | 163 | 162 | 163 | 13,200 |
2023/10/26 | 163 | 164 | 162 | 162 | 31,600 |
2023/10/25 | 163 | 165 | 163 | 164 | 26,600 |
2023/10/24 | 163 | 164 | 162 | 163 | 31,000 |
2023/10/23 | 164 | 165 | 163 | 164 | 35,700 |
2023/10/20 | 165 | 165 | 164 | 164 | 14,100 |
2023/10/19 | 166 | 166 | 165 | 165 | 13,000 |
2023/10/18 | 164 | 166 | 164 | 166 | 39,500 |
2023/10/17 | 166 | 166 | 164 | 165 | 40,500 |
2023/10/16 | 166 | 167 | 166 | 166 | 12,100 |
2023/10/13 | 166 | 167 | 166 | 167 | 20,900 |
2023/10/12 | 166 | 168 | 166 | 167 | 30,700 |
2023/10/11 | 168 | 169 | 167 | 167 | 49,200 |
2023/10/10 | 172 | 172 | 167 | 168 | 56,900 |
2023/10/06 | 171 | 172 | 170 | 171 | 34,000 |
2023/10/05 | 169 | 172 | 168 | 170 | 52,000 |
2023/10/04 | 168 | 170 | 168 | 169 | 50,700 |
2023/10/03 | 173 | 173 | 169 | 169 | 121,500 |
2023/10/02 | 174 | 177 | 173 | 173 | 36,800 |
2023/09/29 | 177 | 178 | 173 | 174 | 94,100 |
2023/09/28 | 181 | 181 | 176 | 177 | 49,000 |
2023/09/27 | 179 | 181 | 178 | 181 | 94,800 |
2023/09/26 | 182 | 182 | 179 | 180 | 101,700 |
2023/09/25 | 182 | 183 | 181 | 181 | 38,400 |
2023/09/22 | 181 | 182 | 181 | 182 | 32,700 |
2023/09/21 | 182 | 183 | 181 | 181 | 80,000 |
2023/09/20 | 183 | 184 | 183 | 183 | 19,800 |
2023/09/19 | 185 | 186 | 183 | 185 | 32,400 |
2023/09/15 | 184 | 185 | 184 | 185 | 9,200 |
2023/09/14 | 185 | 185 | 184 | 184 | 15,700 |
2023/09/13 | 185 | 186 | 184 | 185 | 33,700 |
2023/09/12 | 186 | 186 | 185 | 185 | 8,200 |
2023/09/11 | 186 | 186 | 185 | 186 | 8,600 |
2023/09/08 | 185 | 186 | 185 | 186 | 14,500 |
2023/09/07 | 185 | 187 | 185 | 186 | 18,600 |
2023/09/06 | 187 | 187 | 186 | 187 | 4,700 |
2023/09/05 | 186 | 187 | 186 | 187 | 10,100 |
2023/09/04 | 185 | 186 | 185 | 186 | 16,200 |
2023/09/01 | 184 | 186 | 183 | 186 | 40,800 |
2023/08/31 | 183 | 184 | 183 | 184 | 7,500 |
2023/08/30 | 183 | 184 | 182 | 184 | 17,000 |
2023/08/29 | 183 | 184 | 182 | 183 | 13,000 |
2023/08/28 | 182 | 184 | 182 | 183 | 28,400 |
2023/08/25 | 182 | 183 | 181 | 182 | 19,400 |
2023/08/24 | 182 | 183 | 182 | 182 | 15,700 |
2023/08/23 | 183 | 184 | 182 | 182 | 3,100 |
2023/08/22 | 183 | 183 | 182 | 183 | 4,700 |
2023/08/21 | 183 | 183 | 182 | 182 | 2,200 |
2023/08/18 | 184 | 185 | 182 | 182 | 19,400 |
2023/08/17 | 187 | 188 | 184 | 184 | 40,900 |
2023/08/16 | 183 | 191 | 183 | 187 | 123,700 |
2023/08/15 | 183 | 183 | 182 | 183 | 7,500 |
2023/08/14 | 183 | 184 | 183 | 183 | 21,800 |
2023/08/10 | 182 | 183 | 182 | 183 | 9,500 |
2023/08/09 | 184 | 184 | 181 | 181 | 91,100 |
2023/08/08 | 185 | 186 | 184 | 184 | 33,900 |
2023/08/07 | 185 | 186 | 185 | 186 | 6,100 |
2023/08/04 | 185 | 186 | 185 | 185 | 8,900 |
2023/08/03 | 185 | 186 | 184 | 185 | 26,700 |
2023/08/02 | 185 | 185 | 184 | 184 | 18,200 |
2023/08/01 | 187 | 187 | 185 | 185 | 7,800 |
2023/07/31 | 185 | 187 | 184 | 187 | 50,700 |
2023/07/28 | 185 | 185 | 183 | 184 | 84,600 |
2023/07/27 | 184 | 185 | 183 | 185 | 24,700 |
2023/07/26 | 185 | 185 | 183 | 185 | 14,100 |
2023/07/25 | 184 | 186 | 184 | 184 | 34,600 |
2023/07/24 | 184 | 185 | 184 | 185 | 17,300 |
2023/07/21 | 186 | 186 | 184 | 184 | 38,400 |
2023/07/20 | 187 | 187 | 184 | 186 | 55,800 |
2023/07/19 | 188 | 188 | 186 | 186 | 19,800 |
2023/07/18 | 188 | 189 | 187 | 187 | 20,400 |
2023/07/14 | 189 | 190 | 187 | 188 | 45,900 |
2023/07/13 | 188 | 191 | 188 | 189 | 52,600 |
2023/07/12 | 189 | 190 | 188 | 188 | 43,400 |
2023/07/11 | 190 | 191 | 189 | 189 | 21,600 |
2023/07/10 | 191 | 192 | 189 | 189 | 71,900 |
2023/07/07 | 192 | 193 | 191 | 191 | 39,800 |
2023/07/06 | 193 | 194 | 193 | 193 | 7,400 |
2023/07/05 | 194 | 195 | 192 | 193 | 35,200 |
2023/07/04 | 193 | 194 | 192 | 193 | 25,400 |
2023/07/03 | 195 | 195 | 193 | 194 | 11,200 |
2023/06/30 | 195 | 195 | 193 | 193 | 8,900 |
2023/06/29 | 193 | 195 | 193 | 195 | 15,700 |
2023/06/28 | 194 | 195 | 193 | 194 | 20,400 |
2023/06/27 | 195 | 195 | 194 | 194 | 6,500 |
2023/06/26 | 195 | 195 | 193 | 195 | 55,600 |
2023/06/23 | 197 | 197 | 195 | 195 | 10,000 |
2023/06/22 | 196 | 197 | 195 | 196 | 14,200 |
2023/06/21 | 196 | 197 | 195 | 196 | 11,100 |
2023/06/20 | 195 | 196 | 195 | 196 | 11,800 |
2023/06/19 | 195 | 196 | 195 | 196 | 7,100 |
2023/06/16 | 195 | 196 | 195 | 195 | 15,100 |
2023/06/15 | 196 | 196 | 195 | 195 | 7,500 |
2023/06/14 | 195 | 198 | 195 | 196 | 49,900 |
2023/06/13 | 195 | 196 | 194 | 194 | 23,500 |
2023/06/12 | 195 | 196 | 195 | 195 | 19,700 |
2023/06/09 | 195 | 197 | 195 | 195 | 16,900 |
2023/06/08 | 196 | 197 | 195 | 195 | 24,200 |
2023/06/07 | 197 | 197 | 196 | 196 | 20,200 |
2023/06/06 | 195 | 198 | 195 | 196 | 22,000 |
2023/06/05 | 197 | 197 | 196 | 196 | 18,800 |
2023/06/02 | 196 | 197 | 196 | 196 | 11,000 |
2023/06/01 | 196 | 197 | 196 | 196 | 9,900 |
2023/05/31 | 197 | 197 | 196 | 196 | 12,800 |
2023/05/30 | 196 | 198 | 196 | 196 | 43,700 |
2023/05/29 | 197 | 198 | 196 | 196 | 16,800 |
2023/05/26 | 197 | 198 | 197 | 197 | 13,900 |
2023/05/25 | 198 | 199 | 196 | 197 | 69,200 |
2023/05/24 | 199 | 200 | 198 | 199 | 13,400 |
2023/05/23 | 198 | 199 | 197 | 199 | 29,400 |
2023/05/22 | 198 | 198 | 197 | 197 | 6,800 |
2023/05/19 | 198 | 198 | 197 | 197 | 11,200 |
2023/05/18 | 198 | 199 | 197 | 197 | 27,000 |
2023/05/17 | 199 | 199 | 198 | 198 | 5,800 |
2023/05/16 | 200 | 200 | 198 | 198 | 18,600 |
2023/05/15 | 198 | 201 | 197 | 200 | 23,500 |
2023/05/12 | 199 | 199 | 197 | 198 | 87,500 |
2023/05/11 | 199 | 200 | 198 | 199 | 34,400 |
2023/05/10 | 201 | 203 | 201 | 202 | 22,000 |
2023/05/09 | 198 | 202 | 198 | 199 | 22,800 |
2023/05/08 | 198 | 201 | 198 | 201 | 14,800 |
2023/05/02 | 199 | 200 | 199 | 199 | 18,600 |
2023/05/01 | 201 | 202 | 200 | 200 | 15,700 |
2023/04/28 | 198 | 201 | 198 | 200 | 18,700 |
2023/04/27 | 201 | 202 | 198 | 198 | 98,100 |
2023/04/26 | 203 | 203 | 201 | 201 | 16,100 |
2023/04/25 | 206 | 206 | 203 | 204 | 12,100 |
2023/04/24 | 206 | 206 | 203 | 204 | 7,200 |
2023/04/21 | 205 | 206 | 202 | 205 | 15,400 |
2023/04/20 | 205 | 207 | 203 | 205 | 11,700 |
2023/04/19 | 203 | 206 | 202 | 206 | 19,400 |
2023/04/18 | 204 | 204 | 202 | 203 | 9,300 |
2023/04/17 | 207 | 208 | 203 | 203 | 11,600 |
2023/04/14 | 205 | 208 | 204 | 205 | 43,900 |
2023/04/13 | 203 | 208 | 203 | 206 | 29,100 |
2023/04/12 | 205 | 205 | 203 | 203 | 9,900 |
2023/04/11 | 205 | 205 | 203 | 204 | 10,200 |
2023/04/10 | 203 | 205 | 202 | 205 | 11,000 |
2023/04/07 | 204 | 204 | 203 | 203 | 12,200 |
2023/04/06 | 204 | 207 | 203 | 204 | 33,800 |
2023/04/05 | 203 | 206 | 203 | 204 | 51,600 |
2023/04/04 | 204 | 206 | 200 | 203 | 73,300 |
2023/04/03 | 203 | 203 | 201 | 203 | 13,200 |
2023/03/31 | 200 | 203 | 199 | 203 | 17,600 |
2023/03/30 | 201 | 201 | 199 | 200 | 30,300 |
2023/03/29 | 199 | 202 | 199 | 202 | 25,500 |
2023/03/28 | 200 | 200 | 198 | 200 | 4,300 |
2023/03/27 | 198 | 200 | 198 | 200 | 11,800 |
2023/03/24 | 198 | 199 | 197 | 199 | 18,700 |
2023/03/23 | 198 | 199 | 197 | 197 | 69,500 |
2023/03/22 | 199 | 200 | 198 | 200 | 13,200 |
2023/03/20 | 199 | 200 | 198 | 198 | 14,900 |
2023/03/17 | 200 | 200 | 199 | 199 | 19,000 |
2023/03/16 | 200 | 200 | 198 | 199 | 34,700 |
2023/03/15 | 201 | 202 | 200 | 200 | 16,800 |
2023/03/14 | 207 | 207 | 199 | 200 | 53,000 |
2023/03/13 | 209 | 209 | 206 | 208 | 22,200 |
2023/03/10 | 207 | 209 | 206 | 208 | 28,700 |
2023/03/09 | 205 | 208 | 204 | 207 | 38,100 |
2023/03/08 | 204 | 206 | 203 | 205 | 25,000 |
2023/03/07 | 203 | 204 | 202 | 203 | 11,700 |
2023/03/06 | 204 | 205 | 203 | 204 | 17,000 |
2023/03/03 | 201 | 204 | 201 | 202 | 17,900 |
2023/03/02 | 200 | 203 | 200 | 202 | 12,500 |
2023/03/01 | 202 | 202 | 200 | 201 | 6,600 |
2023/02/28 | 201 | 202 | 200 | 200 | 18,300 |
2023/02/27 | 201 | 202 | 199 | 201 | 19,700 |
2023/02/24 | 202 | 202 | 200 | 200 | 7,800 |
2023/02/22 | 201 | 202 | 200 | 200 | 8,600 |
2023/02/21 | 200 | 204 | 200 | 202 | 20,100 |
2023/02/20 | 200 | 201 | 200 | 201 | 5,400 |
2023/02/17 | 199 | 201 | 199 | 200 | 24,900 |
2023/02/16 | 199 | 200 | 198 | 200 | 7,900 |
2023/02/15 | 200 | 200 | 198 | 198 | 9,000 |
2023/02/14 | 200 | 200 | 199 | 199 | 7,900 |
2023/02/13 | 199 | 200 | 199 | 199 | 10,900 |
2023/02/10 | 199 | 200 | 198 | 198 | 24,900 |
2023/02/09 | 199 | 200 | 198 | 199 | 16,000 |
2023/02/08 | 200 | 201 | 199 | 200 | 16,700 |
2023/02/07 | 200 | 200 | 198 | 199 | 14,100 |
2023/02/06 | 200 | 200 | 199 | 199 | 8,400 |
2023/02/03 | 199 | 201 | 198 | 201 | 11,700 |
2023/02/02 | 200 | 200 | 198 | 200 | 20,500 |
2023/02/01 | 200 | 200 | 199 | 200 | 10,100 |
2023/01/31 | 198 | 200 | 197 | 200 | 31,400 |
2023/01/30 | 199 | 201 | 198 | 198 | 79,300 |
2023/01/27 | 200 | 201 | 199 | 199 | 12,300 |
2023/01/26 | 199 | 201 | 199 | 201 | 16,200 |
2023/01/25 | 199 | 201 | 199 | 200 | 24,800 |
2023/01/24 | 200 | 201 | 199 | 200 | 24,900 |
2023/01/23 | 198 | 200 | 198 | 199 | 10,100 |
2023/01/20 | 198 | 201 | 198 | 198 | 12,600 |
2023/01/19 | 198 | 200 | 198 | 198 | 13,600 |
2023/01/18 | 199 | 199 | 198 | 198 | 10,300 |
2023/01/17 | 200 | 200 | 198 | 199 | 18,300 |
2023/01/16 | 200 | 201 | 199 | 199 | 8,900 |
2023/01/13 | 198 | 200 | 198 | 199 | 9,800 |
2023/01/12 | 199 | 199 | 198 | 198 | 11,700 |
2023/01/11 | 199 | 200 | 198 | 198 | 11,700 |
2023/01/10 | 201 | 201 | 198 | 198 | 18,500 |
2023/01/06 | 199 | 201 | 198 | 201 | 18,300 |
2023/01/05 | 199 | 200 | 198 | 198 | 17,300 |
2023/01/04 | 199 | 201 | 199 | 199 | 17,100 |