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 |
|---|---|---|---|---|---|
| 2024/12/30 | 91 | 99 | 89 | 94 | 2,881,800 |
| 2024/12/27 | 88 | 90 | 86 | 88 | 1,110,600 |
| 2024/12/26 | 85 | 96 | 84 | 88 | 4,266,000 |
| 2024/12/25 | 85 | 86 | 83 | 85 | 913,100 |
| 2024/12/24 | 86 | 87 | 82 | 83 | 694,000 |
| 2024/12/23 | 87 | 89 | 85 | 85 | 768,100 |
| 2024/12/20 | 85 | 90 | 83 | 87 | 2,271,700 |
| 2024/12/19 | 80 | 93 | 79 | 86 | 5,248,300 |
| 2024/12/18 | 81 | 88 | 78 | 84 | 3,685,700 |
| 2024/12/17 | 94 | 98 | 81 | 83 | 15,760,300 |
| 2024/12/16 | 81 | 85 | 80 | 84 | 1,088,300 |
| 2024/12/13 | 81 | 86 | 77 | 81 | 2,433,000 |
| 2024/12/12 | 74 | 84 | 73 | 83 | 1,695,700 |
| 2024/12/11 | 73 | 74 | 72 | 73 | 251,700 |
| 2024/12/10 | 73 | 75 | 72 | 74 | 376,200 |
| 2024/12/09 | 72 | 73 | 71 | 73 | 354,400 |
| 2024/12/06 | 72 | 72 | 71 | 72 | 281,100 |
| 2024/12/05 | 72 | 73 | 72 | 72 | 184,100 |
| 2024/12/04 | 73 | 80 | 72 | 72 | 1,193,300 |
| 2024/12/03 | 71 | 74 | 71 | 73 | 323,400 |
| 2024/12/02 | 71 | 72 | 70 | 72 | 335,600 |
| 2024/11/29 | 71 | 72 | 71 | 71 | 235,600 |
| 2024/11/28 | 71 | 72 | 71 | 71 | 322,400 |
| 2024/11/27 | 76 | 76 | 72 | 72 | 731,000 |
| 2024/11/26 | 79 | 79 | 75 | 76 | 527,400 |
| 2024/11/25 | 75 | 79 | 75 | 78 | 703,200 |
| 2024/11/22 | 76 | 77 | 74 | 74 | 325,500 |
| 2024/11/21 | 77 | 78 | 75 | 76 | 287,200 |
| 2024/11/20 | 76 | 78 | 76 | 77 | 570,100 |
| 2024/11/19 | 78 | 81 | 75 | 76 | 907,200 |
| 2024/11/18 | 77 | 79 | 76 | 78 | 832,400 |
| 2024/11/15 | 92 | 97 | 77 | 79 | 4,689,300 |
| 2024/11/14 | 89 | 91 | 81 | 84 | 2,431,600 |
| 2024/11/13 | 119 | 129 | 87 | 89 | 28,266,500 |
| 2024/11/12 | 68 | 99 | 68 | 99 | 27,136,500 |
| 2024/11/11 | 70 | 70 | 68 | 69 | 235,400 |
| 2024/11/08 | 70 | 71 | 67 | 69 | 264,400 |
| 2024/11/07 | 70 | 71 | 69 | 71 | 295,300 |
| 2024/11/06 | 68 | 71 | 68 | 70 | 410,300 |
| 2024/11/05 | 68 | 69 | 67 | 69 | 242,600 |
| 2024/11/01 | 66 | 68 | 65 | 68 | 356,100 |
| 2024/10/31 | 67 | 68 | 66 | 67 | 275,000 |
| 2024/10/30 | 69 | 70 | 67 | 67 | 368,000 |
| 2024/10/29 | 69 | 70 | 68 | 70 | 157,900 |
| 2024/10/28 | 68 | 70 | 68 | 70 | 128,600 |
| 2024/10/25 | 69 | 71 | 68 | 70 | 131,700 |
| 2024/10/24 | 69 | 71 | 69 | 69 | 134,700 |
| 2024/10/23 | 71 | 71 | 70 | 70 | 153,300 |
| 2024/10/22 | 72 | 73 | 71 | 71 | 178,800 |
| 2024/10/21 | 73 | 74 | 72 | 73 | 155,100 |
| 2024/10/18 | 72 | 73 | 72 | 72 | 173,400 |
| 2024/10/17 | 79 | 85 | 72 | 73 | 1,077,900 |
| 2024/10/16 | 74 | 76 | 74 | 75 | 198,200 |
| 2024/10/15 | 76 | 77 | 75 | 75 | 252,000 |
| 2024/10/11 | 77 | 77 | 76 | 76 | 127,000 |
| 2024/10/10 | 78 | 78 | 77 | 78 | 156,800 |
| 2024/10/09 | 78 | 79 | 77 | 77 | 177,700 |
| 2024/10/08 | 79 | 80 | 78 | 78 | 236,900 |
| 2024/10/07 | 81 | 82 | 80 | 80 | 203,300 |
| 2024/10/04 | 82 | 83 | 81 | 81 | 195,400 |
| 2024/10/03 | 83 | 84 | 82 | 83 | 189,500 |
| 2024/10/02 | 84 | 85 | 82 | 83 | 362,100 |
| 2024/10/01 | 89 | 97 | 85 | 85 | 1,302,300 |
| 2024/09/30 | 88 | 88 | 84 | 85 | 192,700 |
| 2024/09/27 | 88 | 91 | 88 | 90 | 70,700 |
| 2024/09/26 | 90 | 91 | 88 | 90 | 37,300 |
| 2024/09/25 | 90 | 91 | 90 | 91 | 37,200 |
| 2024/09/24 | 90 | 91 | 90 | 90 | 40,800 |
| 2024/09/20 | 90 | 91 | 90 | 91 | 62,200 |
| 2024/09/19 | 90 | 90 | 89 | 90 | 57,500 |
| 2024/09/18 | 90 | 91 | 89 | 90 | 70,400 |
| 2024/09/17 | 89 | 91 | 87 | 91 | 60,000 |
| 2024/09/13 | 90 | 91 | 88 | 89 | 84,400 |
| 2024/09/12 | 91 | 93 | 91 | 91 | 71,000 |
| 2024/09/11 | 93 | 93 | 90 | 90 | 65,300 |
| 2024/09/10 | 93 | 94 | 92 | 93 | 56,900 |
| 2024/09/09 | 93 | 94 | 93 | 94 | 69,000 |
| 2024/09/06 | 96 | 96 | 94 | 95 | 91,700 |
| 2024/09/05 | 95 | 97 | 95 | 95 | 83,200 |
| 2024/09/04 | 100 | 100 | 96 | 96 | 161,800 |
| 2024/09/03 | 100 | 101 | 100 | 100 | 82,100 |
| 2024/09/02 | 100 | 101 | 100 | 100 | 139,400 |
| 2024/08/30 | 100 | 102 | 100 | 100 | 132,900 |
| 2024/08/29 | 101 | 102 | 100 | 101 | 91,300 |
| 2024/08/28 | 107 | 107 | 102 | 102 | 110,900 |
| 2024/08/27 | 108 | 108 | 107 | 108 | 27,900 |
| 2024/08/26 | 105 | 110 | 105 | 110 | 53,900 |
| 2024/08/23 | 108 | 108 | 106 | 107 | 62,300 |
| 2024/08/22 | 107 | 109 | 106 | 109 | 48,700 |
| 2024/08/21 | 104 | 108 | 104 | 108 | 68,800 |
| 2024/08/20 | 105 | 106 | 104 | 106 | 58,800 |
| 2024/08/19 | 104 | 104 | 103 | 104 | 34,900 |
| 2024/08/16 | 106 | 106 | 103 | 103 | 63,100 |
| 2024/08/15 | 104 | 106 | 103 | 105 | 60,700 |
| 2024/08/14 | 108 | 108 | 103 | 105 | 124,200 |
| 2024/08/13 | 112 | 112 | 108 | 110 | 60,600 |
| 2024/08/09 | 108 | 112 | 108 | 111 | 54,300 |
| 2024/08/08 | 107 | 107 | 104 | 105 | 37,900 |
| 2024/08/07 | 97 | 109 | 97 | 105 | 72,100 |
| 2024/08/06 | 97 | 102 | 97 | 102 | 70,200 |
| 2024/08/05 | 119 | 119 | 85 | 94 | 242,500 |
| 2024/08/02 | 123 | 124 | 121 | 121 | 79,900 |
| 2024/08/01 | 125 | 125 | 124 | 124 | 53,100 |
| 2024/07/31 | 125 | 126 | 124 | 125 | 64,400 |
| 2024/07/30 | 127 | 128 | 124 | 124 | 134,600 |
| 2024/07/29 | 128 | 129 | 127 | 128 | 31,200 |
| 2024/07/26 | 127 | 128 | 127 | 127 | 25,100 |
| 2024/07/25 | 128 | 128 | 127 | 127 | 35,900 |
| 2024/07/24 | 129 | 129 | 128 | 129 | 30,400 |
| 2024/07/23 | 129 | 129 | 127 | 129 | 20,300 |
| 2024/07/22 | 127 | 129 | 127 | 129 | 54,900 |
| 2024/07/19 | 128 | 129 | 128 | 129 | 35,100 |
| 2024/07/18 | 127 | 129 | 127 | 129 | 41,500 |
| 2024/07/17 | 127 | 128 | 127 | 127 | 41,500 |
| 2024/07/16 | 128 | 128 | 127 | 127 | 44,200 |
| 2024/07/12 | 127 | 129 | 127 | 128 | 49,600 |
| 2024/07/11 | 128 | 128 | 127 | 127 | 54,600 |
| 2024/07/10 | 129 | 129 | 128 | 128 | 46,400 |
| 2024/07/09 | 130 | 130 | 128 | 129 | 51,400 |
| 2024/07/08 | 130 | 130 | 129 | 129 | 36,300 |
| 2024/07/05 | 130 | 130 | 128 | 130 | 35,500 |
| 2024/07/04 | 130 | 131 | 128 | 129 | 51,600 |
| 2024/07/03 | 129 | 130 | 129 | 130 | 37,300 |
| 2024/07/02 | 129 | 130 | 128 | 128 | 37,700 |
| 2024/07/01 | 133 | 133 | 127 | 130 | 139,800 |
| 2024/06/28 | 135 | 139 | 131 | 131 | 172,600 |
| 2024/06/27 | 135 | 138 | 135 | 135 | 32,000 |
| 2024/06/26 | 136 | 137 | 135 | 135 | 34,500 |
| 2024/06/25 | 136 | 138 | 136 | 137 | 16,500 |
| 2024/06/24 | 135 | 138 | 135 | 136 | 38,400 |
| 2024/06/21 | 134 | 138 | 134 | 135 | 39,300 |
| 2024/06/20 | 136 | 136 | 134 | 134 | 21,800 |
| 2024/06/19 | 135 | 137 | 135 | 135 | 25,200 |
| 2024/06/18 | 133 | 136 | 132 | 135 | 42,100 |
| 2024/06/17 | 135 | 136 | 132 | 132 | 51,100 |
| 2024/06/14 | 133 | 137 | 133 | 136 | 40,100 |
| 2024/06/13 | 134 | 136 | 133 | 133 | 21,300 |
| 2024/06/12 | 137 | 137 | 133 | 133 | 56,400 |
| 2024/06/11 | 134 | 138 | 133 | 138 | 42,900 |
| 2024/06/10 | 129 | 136 | 129 | 134 | 109,000 |
| 2024/06/07 | 128 | 131 | 128 | 129 | 34,900 |
| 2024/06/06 | 129 | 130 | 127 | 129 | 44,900 |
| 2024/06/05 | 129 | 131 | 129 | 129 | 34,200 |
| 2024/06/04 | 131 | 133 | 129 | 131 | 55,900 |
| 2024/06/03 | 129 | 133 | 129 | 133 | 57,700 |
| 2024/05/31 | 129 | 131 | 128 | 130 | 89,200 |
| 2024/05/30 | 129 | 129 | 125 | 127 | 121,700 |
| 2024/05/29 | 132 | 133 | 128 | 128 | 225,200 |
| 2024/05/28 | 136 | 136 | 132 | 133 | 81,400 |
| 2024/05/27 | 140 | 140 | 132 | 134 | 177,200 |
| 2024/05/24 | 141 | 141 | 139 | 139 | 61,100 |
| 2024/05/23 | 142 | 143 | 140 | 141 | 27,100 |
| 2024/05/22 | 142 | 143 | 141 | 142 | 43,900 |
| 2024/05/21 | 143 | 143 | 142 | 142 | 53,800 |
| 2024/05/20 | 144 | 145 | 143 | 143 | 29,400 |
| 2024/05/17 | 143 | 145 | 143 | 145 | 40,100 |
| 2024/05/16 | 144 | 144 | 142 | 143 | 59,000 |
| 2024/05/15 | 144 | 145 | 143 | 143 | 26,300 |
| 2024/05/14 | 143 | 145 | 143 | 143 | 57,700 |
| 2024/05/13 | 144 | 146 | 143 | 143 | 75,200 |
| 2024/05/10 | 146 | 146 | 142 | 143 | 93,200 |
| 2024/05/09 | 146 | 147 | 145 | 146 | 28,900 |
| 2024/05/08 | 145 | 147 | 145 | 146 | 36,900 |
| 2024/05/07 | 147 | 148 | 144 | 145 | 70,000 |
| 2024/05/02 | 146 | 148 | 146 | 146 | 23,600 |
| 2024/05/01 | 148 | 149 | 147 | 147 | 22,700 |
| 2024/04/30 | 145 | 150 | 145 | 148 | 54,300 |
| 2024/04/26 | 148 | 150 | 145 | 145 | 135,700 |
| 2024/04/25 | 150 | 152 | 148 | 148 | 32,400 |
| 2024/04/24 | 150 | 152 | 150 | 150 | 42,800 |
| 2024/04/23 | 152 | 153 | 150 | 150 | 51,700 |
| 2024/04/22 | 149 | 152 | 148 | 152 | 51,100 |
| 2024/04/19 | 149 | 153 | 146 | 147 | 102,400 |
| 2024/04/18 | 147 | 151 | 147 | 149 | 38,600 |
| 2024/04/17 | 152 | 152 | 146 | 147 | 70,600 |
| 2024/04/16 | 153 | 154 | 150 | 150 | 49,800 |
| 2024/04/15 | 153 | 155 | 153 | 153 | 20,500 |
| 2024/04/12 | 156 | 157 | 153 | 153 | 54,600 |
| 2024/04/11 | 156 | 157 | 154 | 155 | 47,100 |
| 2024/04/10 | 155 | 157 | 154 | 156 | 46,400 |
| 2024/04/09 | 158 | 158 | 155 | 155 | 73,700 |
| 2024/04/08 | 155 | 158 | 154 | 158 | 46,900 |
| 2024/04/05 | 155 | 156 | 153 | 155 | 114,100 |
| 2024/04/04 | 159 | 160 | 155 | 155 | 108,700 |
| 2024/04/03 | 161 | 161 | 155 | 161 | 187,500 |
| 2024/04/02 | 163 | 164 | 161 | 161 | 66,200 |
| 2024/04/01 | 167 | 168 | 163 | 163 | 74,000 |
| 2024/03/29 | 163 | 168 | 162 | 168 | 88,500 |
| 2024/03/28 | 165 | 165 | 160 | 161 | 193,000 |
| 2024/03/27 | 172 | 172 | 167 | 169 | 148,300 |
| 2024/03/26 | 175 | 178 | 172 | 172 | 124,600 |
| 2024/03/25 | 174 | 178 | 171 | 175 | 222,200 |
| 2024/03/22 | 174 | 175 | 171 | 174 | 179,100 |
| 2024/03/21 | 167 | 174 | 167 | 173 | 213,800 |
| 2024/03/19 | 166 | 170 | 165 | 166 | 164,700 |
| 2024/03/18 | 166 | 166 | 163 | 166 | 92,500 |
| 2024/03/15 | 166 | 168 | 160 | 164 | 275,300 |
| 2024/03/14 | 160 | 163 | 159 | 162 | 124,600 |
| 2024/03/13 | 159 | 161 | 157 | 160 | 101,400 |
| 2024/03/12 | 154 | 159 | 152 | 159 | 116,100 |
| 2024/03/11 | 159 | 159 | 152 | 153 | 270,300 |
| 2024/03/08 | 158 | 163 | 158 | 158 | 440,800 |
| 2024/03/07 | 152 | 154 | 151 | 154 | 112,700 |
| 2024/03/06 | 149 | 154 | 148 | 150 | 253,200 |
| 2024/03/05 | 148 | 150 | 147 | 149 | 46,200 |
| 2024/03/04 | 150 | 150 | 147 | 148 | 133,800 |
| 2024/03/01 | 147 | 148 | 145 | 147 | 64,700 |
| 2024/02/29 | 150 | 150 | 145 | 148 | 108,300 |
| 2024/02/28 | 144 | 153 | 144 | 149 | 336,700 |
| 2024/02/27 | 144 | 147 | 144 | 145 | 35,300 |
| 2024/02/26 | 145 | 146 | 144 | 145 | 40,000 |
| 2024/02/22 | 147 | 147 | 144 | 145 | 40,400 |
| 2024/02/21 | 145 | 147 | 144 | 146 | 42,700 |
| 2024/02/20 | 148 | 148 | 144 | 146 | 106,300 |
| 2024/02/19 | 144 | 148 | 144 | 146 | 132,500 |
| 2024/02/16 | 144 | 144 | 142 | 143 | 40,700 |
| 2024/02/15 | 143 | 147 | 140 | 142 | 247,300 |
| 2024/02/14 | 143 | 143 | 141 | 143 | 128,800 |
| 2024/02/13 | 144 | 144 | 142 | 142 | 72,100 |
| 2024/02/09 | 142 | 144 | 141 | 144 | 69,200 |
| 2024/02/08 | 144 | 144 | 142 | 143 | 48,300 |
| 2024/02/07 | 145 | 145 | 143 | 145 | 90,300 |
| 2024/02/06 | 147 | 147 | 143 | 145 | 116,500 |
| 2024/02/05 | 146 | 148 | 145 | 147 | 121,600 |
| 2024/02/02 | 143 | 147 | 142 | 147 | 162,300 |
| 2024/02/01 | 144 | 145 | 141 | 142 | 218,000 |
| 2024/01/31 | 145 | 146 | 141 | 146 | 284,900 |
| 2024/01/30 | 146 | 146 | 144 | 144 | 207,400 |
| 2024/01/29 | 146 | 147 | 144 | 146 | 160,800 |
| 2024/01/26 | 148 | 149 | 145 | 145 | 203,000 |
| 2024/01/25 | 148 | 150 | 147 | 149 | 133,200 |
| 2024/01/24 | 148 | 148 | 146 | 146 | 140,900 |
| 2024/01/23 | 149 | 149 | 147 | 147 | 158,400 |
| 2024/01/22 | 150 | 150 | 147 | 147 | 199,600 |
| 2024/01/19 | 149 | 151 | 148 | 149 | 240,700 |
| 2024/01/18 | 152 | 153 | 148 | 148 | 551,500 |
| 2024/01/17 | 162 | 164 | 150 | 151 | 1,407,000 |
| 2024/01/16 | 183 | 185 | 157 | 161 | 5,001,600 |
| 2024/01/15 | 152 | 196 | 152 | 179 | 24,250,600 |
| 2024/01/12 | 154 | 154 | 150 | 150 | 181,900 |
| 2024/01/11 | 155 | 156 | 152 | 154 | 112,300 |
| 2024/01/10 | 156 | 157 | 155 | 156 | 31,400 |
| 2024/01/09 | 154 | 158 | 154 | 156 | 56,800 |
| 2024/01/05 | 157 | 157 | 154 | 155 | 67,700 |
| 2024/01/04 | 153 | 158 | 153 | 158 | 79,100 |