KYORITSU(7795)の株価時系列情報
KYORITSU(7795)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 | 178 | 182 | 177 | 181 | 160,100 |
2023/12/28 | 176 | 178 | 176 | 178 | 93,900 |
2023/12/27 | 174 | 177 | 174 | 177 | 192,100 |
2023/12/26 | 174 | 175 | 172 | 172 | 102,900 |
2023/12/25 | 176 | 176 | 172 | 173 | 101,500 |
2023/12/22 | 177 | 177 | 173 | 176 | 147,000 |
2023/12/21 | 175 | 179 | 173 | 176 | 233,900 |
2023/12/20 | 173 | 176 | 173 | 174 | 126,400 |
2023/12/19 | 172 | 173 | 170 | 173 | 209,500 |
2023/12/18 | 173 | 174 | 170 | 173 | 170,700 |
2023/12/15 | 175 | 175 | 172 | 173 | 243,400 |
2023/12/14 | 180 | 180 | 171 | 173 | 282,400 |
2023/12/13 | 172 | 179 | 170 | 179 | 418,200 |
2023/12/12 | 173 | 173 | 170 | 170 | 51,600 |
2023/12/11 | 170 | 173 | 169 | 172 | 148,000 |
2023/12/08 | 170 | 172 | 169 | 170 | 202,400 |
2023/12/07 | 174 | 174 | 171 | 171 | 111,500 |
2023/12/06 | 171 | 176 | 171 | 175 | 186,400 |
2023/12/05 | 171 | 174 | 170 | 171 | 288,900 |
2023/12/04 | 170 | 173 | 167 | 170 | 258,200 |
2023/12/01 | 167 | 171 | 166 | 169 | 213,400 |
2023/11/30 | 166 | 168 | 165 | 167 | 115,600 |
2023/11/29 | 167 | 168 | 167 | 167 | 315,600 |
2023/11/28 | 168 | 169 | 166 | 169 | 187,600 |
2023/11/27 | 170 | 170 | 168 | 168 | 174,400 |
2023/11/24 | 169 | 172 | 168 | 171 | 249,500 |
2023/11/22 | 168 | 171 | 168 | 170 | 54,400 |
2023/11/21 | 170 | 171 | 168 | 169 | 52,900 |
2023/11/20 | 170 | 171 | 168 | 168 | 94,000 |
2023/11/17 | 169 | 170 | 168 | 170 | 65,900 |
2023/11/16 | 171 | 171 | 168 | 169 | 135,900 |
2023/11/15 | 171 | 172 | 169 | 171 | 123,900 |
2023/11/14 | 173 | 174 | 171 | 172 | 90,500 |
2023/11/13 | 173 | 174 | 170 | 173 | 198,600 |
2023/11/10 | 171 | 173 | 171 | 173 | 123,100 |
2023/11/09 | 172 | 173 | 169 | 173 | 152,200 |
2023/11/08 | 174 | 175 | 169 | 172 | 225,600 |
2023/11/07 | 171 | 174 | 170 | 173 | 135,800 |
2023/11/06 | 170 | 174 | 170 | 171 | 151,100 |
2023/11/02 | 170 | 172 | 166 | 169 | 213,900 |
2023/11/01 | 162 | 172 | 162 | 172 | 434,500 |
2023/10/31 | 167 | 170 | 165 | 168 | 170,300 |
2023/10/30 | 170 | 172 | 164 | 164 | 525,500 |
2023/10/27 | 169 | 173 | 169 | 172 | 136,700 |
2023/10/26 | 169 | 172 | 168 | 169 | 190,200 |
2023/10/25 | 171 | 174 | 169 | 171 | 180,300 |
2023/10/24 | 167 | 173 | 163 | 171 | 293,300 |
2023/10/23 | 167 | 169 | 164 | 164 | 251,800 |
2023/10/20 | 170 | 170 | 167 | 169 | 281,700 |
2023/10/19 | 174 | 175 | 170 | 171 | 333,300 |
2023/10/18 | 175 | 176 | 173 | 176 | 102,200 |
2023/10/17 | 173 | 176 | 173 | 175 | 106,700 |
2023/10/16 | 172 | 173 | 170 | 172 | 156,800 |
2023/10/13 | 180 | 180 | 172 | 173 | 286,700 |
2023/10/12 | 176 | 181 | 174 | 181 | 214,100 |
2023/10/11 | 181 | 181 | 175 | 176 | 171,000 |
2023/10/10 | 179 | 182 | 179 | 180 | 178,700 |
2023/10/06 | 180 | 181 | 177 | 179 | 208,600 |
2023/10/05 | 179 | 181 | 176 | 179 | 211,900 |
2023/10/04 | 180 | 182 | 176 | 177 | 266,400 |
2023/10/03 | 191 | 191 | 184 | 184 | 219,300 |
2023/10/02 | 194 | 197 | 192 | 193 | 163,700 |
2023/09/29 | 199 | 199 | 190 | 191 | 274,200 |
2023/09/28 | 196 | 200 | 194 | 198 | 271,300 |
2023/09/27 | 198 | 202 | 197 | 202 | 162,600 |
2023/09/26 | 202 | 202 | 197 | 198 | 195,000 |
2023/09/25 | 207 | 207 | 201 | 203 | 198,800 |
2023/09/22 | 197 | 207 | 197 | 207 | 258,000 |
2023/09/21 | 200 | 208 | 198 | 199 | 352,800 |
2023/09/20 | 201 | 205 | 196 | 204 | 387,400 |
2023/09/19 | 197 | 205 | 196 | 201 | 443,900 |
2023/09/15 | 196 | 198 | 192 | 194 | 455,200 |
2023/09/14 | 187 | 199 | 187 | 196 | 438,700 |
2023/09/13 | 184 | 187 | 183 | 186 | 122,100 |
2023/09/12 | 180 | 185 | 180 | 184 | 143,100 |
2023/09/11 | 184 | 186 | 181 | 182 | 159,900 |
2023/09/08 | 185 | 188 | 183 | 186 | 155,100 |
2023/09/07 | 186 | 188 | 183 | 183 | 236,800 |
2023/09/06 | 190 | 190 | 185 | 187 | 438,900 |
2023/09/05 | 188 | 189 | 183 | 189 | 485,800 |
2023/09/04 | 179 | 187 | 175 | 186 | 571,000 |
2023/09/01 | 171 | 175 | 171 | 174 | 97,700 |
2023/08/31 | 169 | 172 | 169 | 171 | 136,800 |
2023/08/30 | 171 | 173 | 169 | 169 | 154,700 |
2023/08/29 | 174 | 175 | 171 | 171 | 108,300 |
2023/08/28 | 176 | 176 | 173 | 174 | 141,300 |
2023/08/25 | 172 | 177 | 170 | 174 | 195,600 |
2023/08/24 | 175 | 176 | 173 | 173 | 102,500 |
2023/08/23 | 168 | 173 | 168 | 172 | 148,400 |
2023/08/22 | 169 | 170 | 168 | 169 | 90,700 |
2023/08/21 | 162 | 170 | 161 | 167 | 362,100 |
2023/08/18 | 164 | 164 | 161 | 162 | 316,600 |
2023/08/17 | 168 | 169 | 164 | 166 | 238,200 |
2023/08/16 | 169 | 172 | 169 | 169 | 118,700 |
2023/08/15 | 169 | 171 | 169 | 170 | 177,200 |
2023/08/14 | 169 | 172 | 168 | 169 | 274,600 |
2023/08/10 | 167 | 169 | 165 | 169 | 226,800 |
2023/08/09 | 169 | 171 | 167 | 168 | 238,700 |
2023/08/08 | 168 | 174 | 168 | 170 | 300,800 |
2023/08/07 | 169 | 171 | 166 | 169 | 207,600 |
2023/08/04 | 170 | 173 | 168 | 169 | 267,200 |
2023/08/03 | 174 | 174 | 168 | 171 | 314,100 |
2023/08/02 | 174 | 178 | 174 | 175 | 281,300 |
2023/08/01 | 176 | 176 | 171 | 173 | 292,200 |
2023/07/31 | 180 | 180 | 171 | 175 | 493,700 |
2023/07/28 | 184 | 184 | 175 | 178 | 538,500 |
2023/07/27 | 177 | 184 | 177 | 182 | 247,800 |
2023/07/26 | 180 | 180 | 177 | 177 | 270,700 |
2023/07/25 | 187 | 188 | 179 | 181 | 602,200 |
2023/07/24 | 187 | 194 | 185 | 186 | 491,200 |
2023/07/21 | 195 | 197 | 185 | 186 | 949,900 |
2023/07/20 | 187 | 196 | 186 | 195 | 711,800 |
2023/07/19 | 185 | 189 | 182 | 186 | 507,700 |
2023/07/18 | 185 | 192 | 180 | 184 | 1,130,900 |
2023/07/14 | 179 | 189 | 177 | 184 | 1,407,400 |
2023/07/13 | 176 | 182 | 174 | 178 | 351,500 |
2023/07/12 | 177 | 179 | 171 | 177 | 527,400 |
2023/07/11 | 183 | 186 | 173 | 175 | 1,330,400 |
2023/07/10 | 183 | 189 | 178 | 183 | 2,191,000 |
2023/07/07 | 161 | 187 | 160 | 179 | 3,902,200 |
2023/07/06 | 162 | 165 | 158 | 164 | 695,000 |
2023/07/05 | 163 | 167 | 159 | 163 | 1,133,600 |
2023/07/04 | 158 | 170 | 152 | 161 | 5,639,100 |
2023/07/03 | 148 | 150 | 147 | 149 | 171,400 |
2023/06/30 | 149 | 149 | 146 | 148 | 156,500 |
2023/06/29 | 151 | 151 | 147 | 149 | 130,700 |
2023/06/28 | 149 | 151 | 149 | 151 | 79,400 |
2023/06/27 | 150 | 151 | 147 | 150 | 108,600 |
2023/06/26 | 152 | 154 | 148 | 151 | 199,800 |
2023/06/23 | 148 | 152 | 146 | 150 | 264,600 |
2023/06/22 | 144 | 148 | 143 | 147 | 185,300 |
2023/06/21 | 141 | 144 | 141 | 143 | 122,900 |
2023/06/20 | 141 | 142 | 140 | 142 | 40,700 |
2023/06/19 | 139 | 143 | 139 | 142 | 200,800 |
2023/06/16 | 140 | 140 | 138 | 138 | 128,000 |
2023/06/15 | 140 | 140 | 139 | 139 | 53,100 |
2023/06/14 | 140 | 141 | 139 | 140 | 77,700 |
2023/06/13 | 142 | 143 | 140 | 140 | 59,400 |
2023/06/12 | 141 | 142 | 140 | 142 | 50,900 |
2023/06/09 | 138 | 141 | 138 | 140 | 98,800 |
2023/06/08 | 141 | 142 | 137 | 138 | 124,400 |
2023/06/07 | 143 | 143 | 140 | 140 | 137,000 |
2023/06/06 | 144 | 145 | 142 | 142 | 97,500 |
2023/06/05 | 143 | 146 | 143 | 145 | 146,500 |
2023/06/02 | 141 | 143 | 141 | 142 | 65,600 |
2023/06/01 | 139 | 142 | 139 | 140 | 89,900 |
2023/05/31 | 142 | 143 | 140 | 140 | 111,200 |
2023/05/30 | 143 | 144 | 142 | 143 | 86,800 |
2023/05/29 | 143 | 145 | 143 | 144 | 68,000 |
2023/05/26 | 145 | 145 | 142 | 142 | 156,000 |
2023/05/25 | 144 | 145 | 143 | 144 | 100,500 |
2023/05/24 | 140 | 147 | 139 | 145 | 184,100 |
2023/05/23 | 142 | 142 | 139 | 139 | 184,600 |
2023/05/22 | 142 | 143 | 141 | 142 | 79,800 |
2023/05/19 | 143 | 144 | 141 | 141 | 153,200 |
2023/05/18 | 143 | 144 | 141 | 143 | 131,700 |
2023/05/17 | 144 | 145 | 140 | 142 | 277,100 |
2023/05/16 | 147 | 149 | 144 | 146 | 203,300 |
2023/05/15 | 147 | 147 | 142 | 143 | 170,400 |
2023/05/12 | 147 | 147 | 143 | 147 | 134,100 |
2023/05/11 | 147 | 147 | 145 | 146 | 68,300 |
2023/05/10 | 150 | 150 | 146 | 148 | 122,000 |
2023/05/09 | 149 | 151 | 147 | 150 | 112,200 |
2023/05/08 | 149 | 149 | 147 | 147 | 65,900 |
2023/05/02 | 150 | 150 | 147 | 150 | 67,600 |
2023/05/01 | 150 | 151 | 148 | 150 | 84,500 |
2023/04/28 | 145 | 150 | 145 | 149 | 169,300 |
2023/04/27 | 145 | 147 | 144 | 144 | 421,000 |
2023/04/26 | 150 | 150 | 144 | 145 | 227,400 |
2023/04/25 | 151 | 153 | 150 | 151 | 80,800 |
2023/04/24 | 149 | 153 | 149 | 151 | 59,700 |
2023/04/21 | 152 | 152 | 149 | 149 | 86,400 |
2023/04/20 | 150 | 152 | 149 | 152 | 140,500 |
2023/04/19 | 150 | 151 | 148 | 150 | 138,600 |
2023/04/18 | 149 | 150 | 147 | 150 | 83,600 |
2023/04/17 | 152 | 152 | 148 | 149 | 131,800 |
2023/04/14 | 151 | 152 | 150 | 151 | 97,700 |
2023/04/13 | 151 | 152 | 150 | 150 | 103,900 |
2023/04/12 | 153 | 153 | 151 | 153 | 89,700 |
2023/04/11 | 154 | 154 | 150 | 153 | 99,400 |
2023/04/10 | 149 | 154 | 149 | 154 | 107,800 |
2023/04/07 | 150 | 151 | 147 | 147 | 121,900 |
2023/04/06 | 148 | 152 | 147 | 148 | 146,700 |
2023/04/05 | 153 | 154 | 148 | 149 | 186,000 |
2023/04/04 | 158 | 158 | 154 | 154 | 237,200 |
2023/04/03 | 158 | 162 | 158 | 159 | 235,400 |
2023/03/31 | 163 | 163 | 157 | 158 | 298,300 |
2023/03/30 | 155 | 162 | 155 | 159 | 362,300 |
2023/03/29 | 150 | 166 | 150 | 156 | 2,247,100 |
2023/03/28 | 147 | 151 | 145 | 151 | 271,300 |
2023/03/27 | 140 | 152 | 140 | 147 | 806,400 |
2023/03/24 | 139 | 141 | 138 | 140 | 135,000 |
2023/03/23 | 137 | 141 | 135 | 140 | 394,900 |
2023/03/22 | 136 | 139 | 134 | 138 | 346,400 |
2023/03/20 | 137 | 139 | 132 | 133 | 568,900 |
2023/03/17 | 134 | 137 | 133 | 137 | 333,100 |
2023/03/16 | 135 | 135 | 133 | 133 | 121,800 |
2023/03/15 | 134 | 138 | 134 | 137 | 478,900 |
2023/03/14 | 134 | 135 | 131 | 133 | 500,100 |
2023/03/13 | 140 | 140 | 130 | 136 | 825,400 |
2023/03/10 | 137 | 142 | 135 | 141 | 396,500 |
2023/03/09 | 139 | 140 | 137 | 137 | 170,900 |
2023/03/08 | 139 | 139 | 137 | 139 | 107,900 |
2023/03/07 | 140 | 140 | 137 | 139 | 137,400 |
2023/03/06 | 143 | 143 | 138 | 141 | 259,000 |
2023/03/03 | 140 | 142 | 138 | 140 | 322,600 |
2023/03/02 | 131 | 139 | 131 | 136 | 492,400 |
2023/03/01 | 131 | 131 | 128 | 130 | 76,100 |
2023/02/28 | 130 | 132 | 129 | 131 | 160,300 |
2023/02/27 | 130 | 131 | 129 | 129 | 57,900 |
2023/02/24 | 128 | 131 | 128 | 130 | 160,700 |
2023/02/22 | 127 | 129 | 126 | 128 | 134,900 |
2023/02/21 | 127 | 129 | 126 | 127 | 129,600 |
2023/02/20 | 127 | 130 | 126 | 127 | 187,800 |
2023/02/17 | 126 | 128 | 124 | 126 | 356,300 |
2023/02/16 | 123 | 128 | 122 | 127 | 326,900 |
2023/02/15 | 124 | 124 | 122 | 123 | 112,800 |
2023/02/14 | 122 | 123 | 122 | 123 | 33,600 |
2023/02/13 | 123 | 123 | 121 | 122 | 47,300 |
2023/02/10 | 123 | 124 | 122 | 123 | 100,000 |
2023/02/09 | 123 | 124 | 122 | 123 | 42,100 |
2023/02/08 | 123 | 124 | 123 | 124 | 31,700 |
2023/02/07 | 122 | 124 | 122 | 123 | 50,300 |
2023/02/06 | 122 | 123 | 121 | 123 | 52,900 |
2023/02/03 | 123 | 123 | 120 | 122 | 96,300 |
2023/02/02 | 124 | 125 | 122 | 123 | 92,000 |
2023/02/01 | 123 | 124 | 120 | 124 | 316,800 |
2023/01/31 | 123 | 126 | 123 | 124 | 91,500 |
2023/01/30 | 124 | 125 | 122 | 122 | 262,000 |
2023/01/27 | 125 | 126 | 123 | 124 | 97,000 |
2023/01/26 | 124 | 126 | 122 | 125 | 152,200 |
2023/01/25 | 123 | 124 | 121 | 124 | 113,500 |
2023/01/24 | 122 | 123 | 121 | 122 | 51,800 |
2023/01/23 | 119 | 121 | 118 | 121 | 110,200 |
2023/01/20 | 118 | 119 | 118 | 118 | 50,400 |
2023/01/19 | 119 | 119 | 118 | 118 | 41,100 |
2023/01/18 | 118 | 120 | 118 | 120 | 50,300 |
2023/01/17 | 118 | 119 | 118 | 118 | 51,600 |
2023/01/16 | 119 | 119 | 117 | 118 | 99,800 |
2023/01/13 | 119 | 120 | 118 | 119 | 118,400 |
2023/01/12 | 120 | 120 | 118 | 119 | 120,300 |
2023/01/11 | 120 | 122 | 120 | 120 | 76,600 |
2023/01/10 | 120 | 122 | 120 | 120 | 37,800 |
2023/01/06 | 119 | 120 | 119 | 120 | 29,900 |
2023/01/05 | 120 | 121 | 119 | 119 | 54,300 |
2023/01/04 | 121 | 122 | 120 | 120 | 76,000 |