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 |
---|---|---|---|---|---|
2024/04/19 | 622 | 622 | 610 | 610 | 2,300 |
2024/04/18 | 615 | 617 | 610 | 617 | 1,400 |
2024/04/17 | 617 | 617 | 615 | 615 | 200 |
2024/04/16 | 616 | 620 | 613 | 613 | 2,600 |
2024/04/15 | 615 | 626 | 615 | 626 | 1,000 |
2024/04/12 | 625 | 625 | 602 | 615 | 3,800 |
2024/04/11 | 617 | 635 | 612 | 625 | 18,800 |
2024/04/10 | 612 | 616 | 612 | 613 | 800 |
2024/04/09 | 608 | 609 | 606 | 606 | 4,000 |
2024/04/08 | 610 | 614 | 604 | 614 | 1,300 |
2024/04/05 | 620 | 620 | 610 | 610 | 3,000 |
2024/04/04 | 617 | 620 | 615 | 620 | 600 |
2024/04/03 | 613 | 624 | 613 | 620 | 9,900 |
2024/04/02 | 616 | 616 | 603 | 607 | 8,500 |
2024/04/01 | 629 | 631 | 609 | 620 | 8,900 |
2024/03/29 | 639 | 639 | 619 | 629 | 5,500 |
2024/03/28 | 628 | 644 | 628 | 644 | 400 |
2024/03/26 | 648 | 648 | 643 | 643 | 4,000 |
2024/03/25 | 650 | 655 | 638 | 638 | 700 |
2024/03/22 | 652 | 652 | 643 | 650 | 3,500 |
2024/03/21 | 666 | 666 | 662 | 662 | 2,900 |
2024/03/19 | 642 | 667 | 633 | 666 | 7,000 |
2024/03/18 | 617 | 650 | 611 | 642 | 9,900 |
2024/03/15 | 590 | 614 | 590 | 614 | 14,400 |
2024/03/14 | 651 | 651 | 585 | 592 | 37,400 |
2024/03/13 | 671 | 671 | 651 | 651 | 5,800 |
2024/03/12 | 662 | 670 | 662 | 670 | 300 |
2024/03/11 | 670 | 680 | 630 | 672 | 24,900 |
2024/03/08 | 669 | 684 | 652 | 679 | 16,500 |
2024/03/07 | 688 | 688 | 651 | 668 | 13,900 |
2024/03/06 | 649 | 692 | 639 | 689 | 37,100 |
2024/03/05 | 672 | 672 | 618 | 634 | 39,900 |
2024/03/04 | 605 | 615 | 600 | 614 | 26,400 |
2024/03/01 | 602 | 603 | 590 | 602 | 15,200 |
2024/02/29 | 593 | 598 | 584 | 598 | 10,300 |
2024/02/28 | 583 | 595 | 573 | 595 | 20,300 |
2024/02/27 | 580 | 583 | 580 | 583 | 3,600 |
2024/02/26 | 579 | 582 | 577 | 580 | 2,300 |
2024/02/22 | 580 | 580 | 573 | 579 | 2,700 |
2024/02/21 | 570 | 576 | 570 | 575 | 4,700 |
2024/02/20 | 573 | 573 | 567 | 572 | 1,100 |
2024/02/19 | 577 | 577 | 565 | 573 | 6,400 |
2024/02/16 | 572 | 577 | 571 | 574 | 8,300 |
2024/02/15 | 579 | 579 | 571 | 572 | 4,000 |
2024/02/14 | 578 | 578 | 564 | 575 | 2,200 |
2024/02/13 | 583 | 583 | 569 | 578 | 12,900 |
2024/02/09 | 559 | 589 | 553 | 583 | 18,400 |
2024/02/08 | 563 | 564 | 545 | 559 | 24,700 |
2024/02/07 | 570 | 570 | 563 | 563 | 4,200 |
2024/02/06 | 568 | 568 | 555 | 567 | 3,200 |
2024/02/05 | 571 | 571 | 565 | 565 | 2,800 |
2024/02/02 | 573 | 573 | 561 | 569 | 9,500 |
2024/02/01 | 562 | 572 | 562 | 571 | 15,300 |
2024/01/31 | 556 | 565 | 556 | 562 | 19,800 |
2024/01/30 | 571 | 571 | 563 | 566 | 11,400 |
2024/01/29 | 566 | 569 | 563 | 569 | 5,300 |
2024/01/26 | 566 | 566 | 566 | 566 | 600 |
2024/01/25 | 568 | 568 | 563 | 564 | 4,700 |
2024/01/24 | 570 | 570 | 565 | 568 | 2,100 |
2024/01/23 | 568 | 569 | 564 | 568 | 3,400 |
2024/01/22 | 567 | 567 | 562 | 563 | 7,000 |
2024/01/19 | 557 | 565 | 556 | 564 | 4,900 |
2024/01/18 | 558 | 558 | 557 | 558 | 400 |
2024/01/17 | 561 | 561 | 553 | 560 | 1,400 |
2024/01/16 | 557 | 557 | 552 | 557 | 1,100 |
2024/01/15 | 559 | 561 | 556 | 558 | 2,600 |
2024/01/12 | 559 | 559 | 558 | 558 | 4,100 |
2024/01/11 | 559 | 562 | 542 | 554 | 9,900 |
2024/01/10 | 562 | 562 | 549 | 558 | 6,600 |
2024/01/09 | 550 | 560 | 550 | 560 | 3,600 |
2024/01/05 | 549 | 553 | 548 | 553 | 1,700 |
2024/01/04 | 544 | 547 | 536 | 547 | 5,900 |
2023/12/29 | 551 | 551 | 544 | 544 | 1,400 |
2023/12/27 | 547 | 551 | 545 | 548 | 2,100 |
2023/12/26 | 546 | 552 | 539 | 552 | 3,000 |
2023/12/25 | 549 | 554 | 542 | 544 | 3,300 |
2023/12/22 | 554 | 555 | 549 | 549 | 500 |
2023/12/21 | 553 | 555 | 543 | 548 | 4,100 |
2023/12/20 | 564 | 564 | 552 | 553 | 4,400 |
2023/12/19 | 564 | 564 | 557 | 563 | 1,500 |
2023/12/18 | 562 | 565 | 550 | 563 | 5,900 |
2023/12/15 | 566 | 566 | 557 | 562 | 3,800 |
2023/12/14 | 568 | 568 | 556 | 563 | 3,200 |
2023/12/13 | 566 | 574 | 553 | 560 | 19,200 |
2023/12/12 | 568 | 568 | 540 | 560 | 12,100 |
2023/12/11 | 574 | 575 | 563 | 563 | 16,900 |
2023/12/08 | 557 | 573 | 530 | 573 | 22,100 |
2023/12/07 | 564 | 564 | 555 | 555 | 2,500 |
2023/12/06 | 552 | 559 | 545 | 559 | 10,400 |
2023/12/05 | 557 | 558 | 547 | 551 | 14,700 |
2023/12/04 | 549 | 557 | 549 | 554 | 6,400 |
2023/12/01 | 561 | 565 | 548 | 557 | 14,700 |
2023/11/30 | 552 | 562 | 551 | 558 | 6,800 |
2023/11/29 | 551 | 559 | 551 | 555 | 4,900 |
2023/11/28 | 553 | 560 | 549 | 552 | 27,300 |
2023/11/27 | 564 | 564 | 555 | 563 | 13,100 |
2023/11/24 | 569 | 569 | 554 | 566 | 9,500 |
2023/11/22 | 564 | 569 | 555 | 569 | 1,600 |
2023/11/21 | 568 | 569 | 542 | 564 | 14,000 |
2023/11/20 | 564 | 567 | 553 | 567 | 17,300 |
2023/11/17 | 559 | 563 | 541 | 562 | 21,500 |
2023/11/16 | 555 | 559 | 550 | 558 | 2,600 |
2023/11/15 | 552 | 555 | 545 | 553 | 900 |
2023/11/14 | 555 | 556 | 555 | 555 | 400 |
2023/11/13 | 541 | 555 | 541 | 555 | 3,300 |
2023/11/10 | 543 | 550 | 538 | 538 | 16,700 |
2023/11/09 | 539 | 553 | 539 | 553 | 7,500 |
2023/11/08 | 545 | 546 | 540 | 546 | 500 |
2023/11/07 | 547 | 547 | 539 | 545 | 400 |
2023/11/06 | 546 | 547 | 545 | 547 | 2,300 |
2023/11/02 | 545 | 545 | 544 | 545 | 1,200 |
2023/11/01 | 530 | 543 | 528 | 543 | 1,300 |
2023/10/31 | 537 | 540 | 537 | 540 | 400 |
2023/10/30 | 540 | 540 | 533 | 533 | 900 |
2023/10/27 | 539 | 540 | 539 | 540 | 500 |
2023/10/26 | 531 | 540 | 531 | 540 | 700 |
2023/10/25 | 537 | 537 | 537 | 537 | 100 |
2023/10/24 | 530 | 537 | 530 | 537 | 1,700 |
2023/10/23 | 535 | 540 | 535 | 540 | 1,100 |
2023/10/20 | 542 | 542 | 533 | 540 | 1,100 |
2023/10/19 | 540 | 541 | 532 | 541 | 2,200 |
2023/10/18 | 540 | 540 | 524 | 540 | 1,300 |
2023/10/17 | 544 | 544 | 537 | 537 | 2,700 |
2023/10/16 | 548 | 548 | 536 | 544 | 3,000 |
2023/10/13 | 540 | 545 | 540 | 545 | 500 |
2023/10/12 | 547 | 547 | 540 | 547 | 1,000 |
2023/10/11 | 547 | 547 | 547 | 547 | 600 |
2023/10/10 | 539 | 542 | 536 | 542 | 4,200 |
2023/10/06 | 540 | 555 | 540 | 549 | 8,000 |
2023/10/05 | 543 | 543 | 528 | 537 | 3,400 |
2023/10/04 | 538 | 540 | 518 | 540 | 3,100 |
2023/10/03 | 535 | 542 | 535 | 539 | 800 |
2023/10/02 | 537 | 544 | 537 | 541 | 500 |
2023/09/29 | 536 | 536 | 536 | 536 | 100 |
2023/09/28 | 541 | 542 | 531 | 541 | 1,500 |
2023/09/27 | 541 | 543 | 536 | 543 | 1,400 |
2023/09/26 | 536 | 541 | 536 | 541 | 900 |
2023/09/25 | 539 | 543 | 539 | 543 | 400 |
2023/09/22 | 531 | 545 | 531 | 545 | 1,700 |
2023/09/21 | 545 | 545 | 545 | 545 | 200 |
2023/09/20 | 544 | 545 | 543 | 545 | 2,400 |
2023/09/19 | 536 | 545 | 535 | 545 | 2,400 |
2023/09/15 | 545 | 545 | 538 | 545 | 1,600 |
2023/09/14 | 544 | 546 | 544 | 546 | 1,400 |
2023/09/13 | 545 | 545 | 535 | 544 | 5,300 |
2023/09/12 | 545 | 545 | 544 | 544 | 1,400 |
2023/09/11 | 545 | 545 | 536 | 539 | 5,500 |
2023/09/08 | 543 | 545 | 540 | 545 | 1,700 |
2023/09/07 | 537 | 544 | 537 | 544 | 500 |
2023/09/06 | 540 | 543 | 537 | 543 | 5,200 |
2023/09/05 | 540 | 540 | 540 | 540 | 900 |
2023/09/04 | 539 | 541 | 535 | 541 | 2,100 |
2023/09/01 | 533 | 538 | 533 | 538 | 1,800 |
2023/08/31 | 537 | 537 | 532 | 532 | 300 |
2023/08/30 | 537 | 537 | 536 | 537 | 300 |
2023/08/29 | 534 | 538 | 524 | 538 | 1,900 |
2023/08/28 | 522 | 530 | 522 | 530 | 1,400 |
2023/08/25 | 521 | 528 | 521 | 527 | 1,200 |
2023/08/24 | 518 | 525 | 517 | 523 | 2,600 |
2023/08/22 | 530 | 530 | 519 | 528 | 1,700 |
2023/08/21 | 520 | 524 | 520 | 524 | 500 |
2023/08/18 | 520 | 529 | 515 | 525 | 2,400 |
2023/08/17 | 522 | 528 | 517 | 528 | 1,900 |
2023/08/16 | 526 | 535 | 500 | 528 | 10,500 |
2023/08/15 | 531 | 531 | 526 | 526 | 1,300 |
2023/08/14 | 531 | 531 | 524 | 531 | 3,400 |
2023/08/10 | 531 | 531 | 531 | 531 | 300 |
2023/08/09 | 524 | 531 | 518 | 531 | 1,400 |
2023/08/08 | 521 | 530 | 520 | 522 | 1,600 |
2023/08/07 | 554 | 554 | 528 | 528 | 9,100 |
2023/08/04 | 530 | 551 | 530 | 549 | 2,700 |
2023/08/03 | 536 | 538 | 531 | 538 | 1,700 |
2023/08/02 | 534 | 536 | 531 | 536 | 800 |
2023/08/01 | 525 | 535 | 517 | 535 | 1,200 |
2023/07/31 | 535 | 535 | 532 | 535 | 2,700 |
2023/07/28 | 524 | 530 | 524 | 530 | 400 |
2023/07/26 | 534 | 534 | 530 | 534 | 500 |
2023/07/25 | 536 | 536 | 534 | 534 | 1,300 |
2023/07/24 | 537 | 537 | 531 | 537 | 5,700 |
2023/07/21 | 524 | 536 | 524 | 536 | 4,100 |
2023/07/20 | 514 | 519 | 509 | 518 | 1,500 |
2023/07/19 | 515 | 524 | 515 | 524 | 300 |
2023/07/18 | 521 | 525 | 513 | 525 | 600 |
2023/07/14 | 520 | 520 | 505 | 520 | 2,700 |
2023/07/13 | 538 | 538 | 520 | 520 | 1,200 |
2023/07/12 | 524 | 533 | 524 | 533 | 300 |
2023/07/11 | 538 | 538 | 536 | 536 | 400 |
2023/07/10 | 545 | 545 | 535 | 538 | 3,600 |
2023/07/07 | 535 | 544 | 535 | 535 | 3,500 |
2023/07/06 | 549 | 550 | 526 | 542 | 10,300 |
2023/07/05 | 526 | 534 | 513 | 534 | 9,600 |
2023/07/04 | 515 | 515 | 510 | 510 | 3,200 |
2023/07/03 | 500 | 515 | 495 | 515 | 7,800 |
2023/06/30 | 499 | 500 | 497 | 500 | 3,400 |
2023/06/29 | 494 | 499 | 494 | 499 | 900 |
2023/06/28 | 494 | 494 | 494 | 494 | 600 |
2023/06/27 | 494 | 494 | 494 | 494 | 200 |
2023/06/26 | 497 | 499 | 486 | 494 | 2,800 |
2023/06/23 | 499 | 499 | 494 | 495 | 3,000 |
2023/06/22 | 491 | 500 | 491 | 499 | 3,800 |