ＫＹＣＯＭホールディングス(9685)の株価時系列情報
ＫＹＣＯＭホールディングス(9685)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 636 | 644 | 630 | 635 | 19,200 |
| 2025/06/12 | 655 | 668 | 655 | 666 | 7,500 |
| 2025/06/11 | 679 | 679 | 651 | 660 | 10,700 |
| 2025/06/10 | 640 | 705 | 640 | 669 | 23,900 |
| 2025/06/09 | 660 | 662 | 634 | 640 | 10,900 |
| 2025/06/06 | 658 | 658 | 658 | 658 | 100 |
| 2025/06/05 | 657 | 662 | 656 | 658 | 5,200 |
| 2025/06/04 | 658 | 661 | 653 | 655 | 10,300 |
| 2025/06/03 | 659 | 660 | 641 | 657 | 13,600 |
| 2025/06/02 | 676 | 686 | 645 | 649 | 9,500 |
| 2025/05/30 | 682 | 682 | 682 | 682 | 300 |
| 2025/05/29 | 690 | 690 | 690 | 690 | 100 |
| 2025/05/28 | 672 | 685 | 659 | 685 | 1,700 |
| 2025/05/27 | 660 | 682 | 651 | 668 | 3,400 |
| 2025/05/26 | 675 | 675 | 670 | 670 | 4,000 |
| 2025/05/22 | 682 | 695 | 678 | 685 | 7,700 |
| 2025/05/21 | 652 | 680 | 651 | 680 | 1,900 |
| 2025/05/20 | 689 | 695 | 659 | 662 | 12,600 |
| 2025/05/19 | 680 | 690 | 679 | 679 | 2,700 |
| 2025/05/16 | 645 | 687 | 645 | 680 | 5,300 |
| 2025/05/15 | 626 | 645 | 626 | 645 | 1,600 |
| 2025/05/14 | 665 | 683 | 632 | 632 | 14,400 |
| 2025/05/13 | 654 | 680 | 647 | 680 | 8,800 |
| 2025/05/12 | 655 | 655 | 655 | 655 | 800 |
| 2025/05/09 | 654 | 665 | 653 | 653 | 7,000 |
| 2025/05/08 | 636 | 649 | 611 | 649 | 7,200 |
| 2025/05/07 | 637 | 639 | 625 | 639 | 2,700 |
| 2025/05/02 | 645 | 649 | 632 | 640 | 6,800 |
| 2025/05/01 | 630 | 639 | 620 | 638 | 2,100 |
| 2025/04/30 | 619 | 640 | 607 | 630 | 5,300 |
| 2025/04/28 | 620 | 620 | 613 | 620 | 1,000 |
| 2025/04/25 | 620 | 621 | 610 | 620 | 700 |
| 2025/04/24 | 610 | 621 | 609 | 616 | 2,600 |
| 2025/04/23 | 600 | 608 | 589 | 607 | 2,000 |
| 2025/04/22 | 594 | 600 | 584 | 600 | 2,700 |
| 2025/04/21 | 604 | 631 | 583 | 594 | 4,900 |
| 2025/04/18 | 617 | 617 | 614 | 614 | 700 |
| 2025/04/17 | 602 | 630 | 602 | 614 | 2,500 |
| 2025/04/16 | 608 | 617 | 601 | 601 | 1,600 |
| 2025/04/15 | 598 | 626 | 598 | 618 | 7,800 |
| 2025/04/14 | 620 | 624 | 601 | 618 | 2,100 |
| 2025/04/11 | 599 | 600 | 573 | 600 | 10,700 |
| 2025/04/10 | 592 | 592 | 566 | 589 | 11,500 |
| 2025/04/09 | 508 | 518 | 489 | 502 | 59,600 |
| 2025/04/08 | 541 | 558 | 534 | 548 | 5,900 |
| 2025/04/07 | 503 | 540 | 502 | 518 | 40,500 |
| 2025/04/04 | 645 | 645 | 591 | 593 | 15,400 |
| 2025/04/03 | 697 | 701 | 671 | 675 | 1,700 |
| 2025/04/02 | 708 | 717 | 692 | 712 | 6,500 |
| 2025/04/01 | 724 | 724 | 694 | 723 | 1,500 |
| 2025/03/31 | 730 | 730 | 701 | 724 | 3,800 |
| 2025/03/28 | 705 | 730 | 705 | 730 | 1,700 |
| 2025/03/27 | 729 | 730 | 714 | 730 | 600 |
| 2025/03/26 | 739 | 739 | 720 | 729 | 2,400 |
| 2025/03/25 | 706 | 732 | 698 | 732 | 3,100 |
| 2025/03/24 | 696 | 705 | 678 | 705 | 3,200 |
| 2025/03/21 | 694 | 696 | 692 | 696 | 700 |
| 2025/03/19 | 697 | 697 | 697 | 697 | 1,000 |
| 2025/03/18 | 696 | 697 | 695 | 695 | 500 |
| 2025/03/17 | 693 | 697 | 684 | 695 | 3,900 |
| 2025/03/14 | 694 | 697 | 676 | 695 | 4,100 |
| 2025/03/12 | 689 | 694 | 673 | 694 | 3,100 |
| 2025/03/11 | 675 | 689 | 650 | 689 | 4,600 |
| 2025/03/10 | 670 | 675 | 665 | 675 | 800 |
| 2025/03/07 | 645 | 670 | 645 | 665 | 2,900 |
| 2025/03/06 | 645 | 666 | 644 | 649 | 2,000 |
| 2025/03/05 | 664 | 664 | 664 | 664 | 800 |
| 2025/03/04 | 666 | 672 | 646 | 664 | 2,800 |
| 2025/03/03 | 667 | 675 | 661 | 675 | 1,800 |
| 2025/02/28 | 671 | 675 | 671 | 673 | 1,000 |
| 2025/02/27 | 688 | 689 | 671 | 671 | 2,300 |
| 2025/02/26 | 667 | 699 | 661 | 678 | 8,800 |
| 2025/02/25 | 666 | 668 | 656 | 667 | 2,900 |
| 2025/02/21 | 666 | 666 | 656 | 666 | 600 |
| 2025/02/20 | 660 | 666 | 650 | 666 | 2,800 |
| 2025/02/19 | 639 | 663 | 639 | 660 | 4,300 |
| 2025/02/18 | 639 | 659 | 639 | 659 | 3,200 |
| 2025/02/17 | 647 | 649 | 623 | 649 | 7,700 |
| 2025/02/14 | 661 | 665 | 635 | 649 | 19,600 |
| 2025/02/13 | 630 | 675 | 625 | 670 | 16,800 |
| 2025/02/12 | 611 | 683 | 611 | 665 | 16,500 |
| 2025/02/10 | 617 | 617 | 616 | 616 | 600 |
| 2025/02/07 | 615 | 615 | 606 | 615 | 900 |
| 2025/02/06 | 615 | 615 | 615 | 615 | 100 |
| 2025/02/05 | 612 | 615 | 600 | 615 | 3,800 |
| 2025/02/04 | 590 | 612 | 590 | 612 | 2,500 |
| 2025/02/03 | 597 | 597 | 587 | 597 | 2,000 |
| 2025/01/31 | 595 | 597 | 595 | 597 | 800 |
| 2025/01/30 | 595 | 595 | 595 | 595 | 1,300 |
| 2025/01/29 | 590 | 595 | 575 | 595 | 3,100 |
| 2025/01/28 | 580 | 589 | 580 | 589 | 2,300 |
| 2025/01/27 | 577 | 594 | 577 | 590 | 6,800 |
| 2025/01/24 | 587 | 587 | 587 | 587 | 200 |
| 2025/01/23 | 581 | 590 | 581 | 589 | 2,400 |
| 2025/01/22 | 573 | 590 | 570 | 580 | 11,800 |
| 2025/01/21 | 566 | 585 | 566 | 580 | 4,900 |
| 2025/01/20 | 560 | 565 | 560 | 565 | 2,000 |
| 2025/01/17 | 560 | 560 | 560 | 560 | 1,100 |
| 2025/01/16 | 560 | 560 | 560 | 560 | 400 |
| 2025/01/15 | 560 | 561 | 560 | 560 | 5,200 |
| 2025/01/14 | 560 | 561 | 560 | 560 | 15,700 |
| 2025/01/10 | 571 | 571 | 565 | 565 | 2,900 |
| 2025/01/09 | 570 | 572 | 564 | 565 | 7,300 |
| 2025/01/08 | 564 | 574 | 564 | 570 | 3,000 |
| 2025/01/07 | 573 | 573 | 562 | 570 | 33,000 |
| 2025/01/06 | 570 | 570 | 564 | 569 | 1,700 |
| 2024/12/30 | 570 | 570 | 553 | 567 | 18,300 |
| 2024/12/27 | 564 | 569 | 560 | 568 | 10,500 |
| 2024/12/26 | 562 | 568 | 555 | 565 | 9,900 |
| 2024/12/25 | 553 | 565 | 553 | 563 | 4,900 |
| 2024/12/24 | 563 | 563 | 563 | 563 | 100 |
| 2024/12/23 | 563 | 563 | 551 | 563 | 2,900 |
| 2024/12/20 | 560 | 565 | 550 | 560 | 11,500 |
| 2024/12/19 | 560 | 560 | 548 | 553 | 5,600 |
| 2024/12/18 | 550 | 561 | 547 | 561 | 17,300 |
| 2024/12/17 | 553 | 553 | 539 | 551 | 4,800 |
| 2024/12/16 | 555 | 555 | 540 | 551 | 14,600 |
| 2024/12/13 | 543 | 556 | 543 | 550 | 14,300 |
| 2024/12/12 | 552 | 558 | 542 | 553 | 3,700 |
| 2024/12/11 | 543 | 555 | 540 | 545 | 43,900 |
| 2024/12/10 | 539 | 547 | 537 | 541 | 2,400 |
| 2024/12/09 | 530 | 541 | 530 | 541 | 13,900 |
| 2024/12/06 | 529 | 531 | 529 | 531 | 1,400 |
| 2024/12/05 | 529 | 544 | 528 | 528 | 8,300 |
| 2024/12/04 | 521 | 528 | 520 | 528 | 2,800 |
| 2024/12/03 | 529 | 529 | 522 | 522 | 400 |
| 2024/12/02 | 519 | 529 | 519 | 529 | 800 |
| 2024/11/29 | 522 | 529 | 517 | 529 | 1,900 |
| 2024/11/28 | 518 | 521 | 518 | 521 | 500 |
| 2024/11/27 | 510 | 510 | 510 | 510 | 1,000 |
| 2024/11/26 | 523 | 523 | 509 | 518 | 1,900 |
| 2024/11/25 | 526 | 526 | 515 | 515 | 2,100 |
| 2024/11/22 | 512 | 518 | 512 | 518 | 1,700 |
| 2024/11/21 | 526 | 526 | 518 | 518 | 800 |
| 2024/11/20 | 544 | 544 | 529 | 535 | 2,400 |
| 2024/11/19 | 527 | 539 | 520 | 539 | 1,300 |
| 2024/11/18 | 521 | 527 | 520 | 527 | 800 |
| 2024/11/15 | 536 | 536 | 517 | 523 | 16,200 |
| 2024/11/14 | 540 | 540 | 529 | 539 | 2,500 |
| 2024/11/13 | 534 | 540 | 534 | 540 | 1,100 |
| 2024/11/12 | 541 | 544 | 524 | 537 | 3,600 |
| 2024/11/11 | 538 | 541 | 528 | 531 | 5,800 |
| 2024/11/08 | 532 | 543 | 517 | 528 | 22,900 |
| 2024/11/07 | 485 | 565 | 485 | 560 | 21,800 |
| 2024/11/06 | 484 | 491 | 484 | 485 | 1,700 |
| 2024/11/05 | 502 | 502 | 483 | 489 | 4,100 |
| 2024/11/01 | 482 | 487 | 482 | 486 | 500 |
| 2024/10/31 | 487 | 500 | 479 | 482 | 4,300 |
| 2024/10/30 | 481 | 497 | 480 | 486 | 4,000 |
| 2024/10/29 | 482 | 482 | 470 | 470 | 3,200 |
| 2024/10/28 | 481 | 482 | 460 | 482 | 8,700 |
| 2024/10/25 | 536 | 536 | 470 | 482 | 21,400 |
| 2024/10/23 | 530 | 536 | 526 | 536 | 500 |
| 2024/10/22 | 539 | 540 | 532 | 540 | 300 |
| 2024/10/18 | 542 | 542 | 542 | 542 | 100 |
| 2024/10/16 | 539 | 550 | 515 | 542 | 2,900 |
| 2024/10/15 | 548 | 562 | 542 | 558 | 5,000 |
| 2024/10/11 | 546 | 555 | 546 | 555 | 600 |
| 2024/10/10 | 556 | 556 | 556 | 556 | 300 |
| 2024/10/09 | 548 | 548 | 548 | 548 | 2,600 |
| 2024/10/08 | 558 | 558 | 539 | 548 | 10,800 |
| 2024/10/07 | 555 | 560 | 548 | 558 | 6,500 |
| 2024/10/04 | 541 | 550 | 526 | 548 | 9,700 |
| 2024/10/03 | 544 | 549 | 538 | 548 | 1,200 |
| 2024/10/02 | 537 | 540 | 537 | 539 | 1,400 |
| 2024/10/01 | 520 | 530 | 520 | 527 | 3,900 |
| 2024/09/30 | 519 | 527 | 508 | 527 | 3,000 |
| 2024/09/27 | 508 | 527 | 508 | 527 | 1,000 |
| 2024/09/26 | 510 | 514 | 508 | 510 | 4,000 |
| 2024/09/24 | 501 | 514 | 499 | 509 | 9,000 |
| 2024/09/20 | 500 | 503 | 493 | 503 | 7,600 |
| 2024/09/19 | 500 | 500 | 496 | 500 | 900 |
| 2024/09/18 | 500 | 500 | 498 | 498 | 400 |
| 2024/09/17 | 496 | 496 | 496 | 496 | 400 |
| 2024/09/13 | 497 | 497 | 489 | 493 | 500 |
| 2024/09/12 | 494 | 499 | 493 | 499 | 2,000 |
| 2024/09/11 | 500 | 500 | 495 | 495 | 600 |
| 2024/09/10 | 502 | 502 | 495 | 495 | 500 |
| 2024/09/09 | 494 | 497 | 494 | 497 | 700 |
| 2024/09/06 | 508 | 508 | 497 | 497 | 2,100 |
| 2024/09/05 | 494 | 503 | 494 | 502 | 1,800 |
| 2024/09/04 | 536 | 536 | 493 | 493 | 10,300 |
| 2024/09/03 | 516 | 526 | 513 | 526 | 8,800 |
| 2024/09/02 | 526 | 530 | 520 | 522 | 1,000 |
| 2024/08/30 | 519 | 525 | 519 | 522 | 2,300 |
| 2024/08/29 | 518 | 519 | 509 | 519 | 2,400 |
| 2024/08/28 | 515 | 515 | 510 | 515 | 800 |
| 2024/08/27 | 514 | 520 | 514 | 515 | 700 |
| 2024/08/26 | 508 | 514 | 508 | 514 | 900 |
| 2024/08/23 | 513 | 514 | 504 | 510 | 7,100 |
| 2024/08/22 | 525 | 525 | 510 | 510 | 9,400 |
| 2024/08/21 | 505 | 517 | 502 | 515 | 3,900 |
| 2024/08/20 | 501 | 505 | 501 | 505 | 1,300 |
| 2024/08/19 | 498 | 501 | 495 | 498 | 4,900 |
| 2024/08/16 | 510 | 520 | 490 | 494 | 50,500 |
| 2024/08/15 | 522 | 522 | 504 | 504 | 4,200 |
| 2024/08/14 | 510 | 531 | 510 | 522 | 1,800 |
| 2024/08/13 | 503 | 511 | 502 | 508 | 6,100 |
| 2024/08/09 | 492 | 514 | 488 | 502 | 19,500 |
| 2024/08/08 | 507 | 516 | 490 | 495 | 26,400 |