日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 1,250 1,300 1,250 1,250 6,000
1994/12/29 1,240 1,260 1,200 1,200 10,000
1994/12/28 1,160 1,250 1,160 1,250 23,000
1994/12/27 1,170 1,170 1,170 1,170 2,000
1994/12/26 1,180 1,210 1,170 1,170 5,000
1994/12/22 1,180 1,180 1,160 1,160 13,000
1994/12/21 1,290 1,290 1,180 1,180 10,000
1994/12/20 1,260 1,320 1,250 1,260 45,000
1994/12/19 1,300 1,300 1,200 1,200 10,000
1994/12/16 1,170 1,310 1,170 1,300 50,000
1994/12/15 1,170 1,190 1,170 1,170 10,000
1994/12/14 1,170 1,190 1,150 1,170 10,000
1994/12/13 1,200 1,200 1,150 1,150 15,000
1994/12/12 1,220 1,250 1,200 1,200 38,000
1994/12/09 1,280 1,290 1,140 1,150 27,000
1994/12/08 1,380 1,390 1,300 1,300 32,000
1994/12/07 1,380 1,420 1,340 1,380 173,000
1994/12/06 1,280 1,370 1,280 1,300 61,000
1994/12/05 1,210 1,260 1,210 1,250 11,000
1994/12/02 1,150 1,240 1,150 1,200 10,000
1994/12/01 1,130 1,170 1,120 1,170 3,000
1994/11/30 1,150 1,160 1,140 1,160 5,000
1994/11/29 1,140 1,140 1,120 1,120 3,000
1994/11/28 1,130 1,140 1,120 1,140 3,000
1994/11/25 1,070 1,150 1,070 1,150 3,000
1994/11/24 1,100 1,100 1,080 1,080 6,000
1994/11/21 1,130 1,130 1,100 1,100 5,000
1994/11/18 1,180 1,180 1,150 1,150 5,000
1994/11/16 1,220 1,230 1,200 1,210 7,000
1994/11/15 1,100 1,280 1,100 1,280 20,000
1994/11/14 1,120 1,120 1,090 1,090 14,000
1994/11/11 1,150 1,150 1,140 1,140 4,000
1994/11/10 1,200 1,200 1,150 1,150 5,000
1994/11/09 1,230 1,230 1,200 1,200 8,000
1994/11/07 1,270 1,270 1,250 1,250 3,000
1994/11/04 1,250 1,250 1,250 1,250 6,000
1994/10/31 1,280 1,290 1,280 1,290 2,000
1994/10/28 1,300 1,300 1,280 1,280 6,000
1994/10/27 1,310 1,310 1,280 1,300 9,000
1994/10/26 1,260 1,290 1,260 1,290 17,000
1994/10/25 1,220 1,260 1,220 1,250 22,000
1994/10/24 1,200 1,240 1,200 1,240 3,000
1994/10/21 1,270 1,270 1,250 1,250 4,000
1994/10/20 1,240 1,260 1,240 1,260 5,000
1994/10/19 1,260 1,260 1,220 1,220 7,000
1994/10/18 1,270 1,270 1,270 1,270 6,000
1994/10/17 1,330 1,330 1,270 1,300 22,000
1994/10/14 1,300 1,340 1,290 1,300 60,000
1994/10/13 1,250 1,280 1,250 1,280 15,000
1994/10/12 1,200 1,230 1,200 1,230 6,000
1994/10/07 1,190 1,240 1,190 1,240 16,000
1994/10/06 1,120 1,150 1,100 1,150 6,000
1994/10/05 1,120 1,120 1,080 1,080 15,000
1994/10/04 1,120 1,120 1,110 1,110 10,000
1994/10/03 1,110 1,120 1,110 1,120 11,000
1994/09/29 1,120 1,120 1,100 1,100 6,000
1994/09/27 1,120 1,150 1,110 1,110 5,000
1994/09/26 1,120 1,120 1,110 1,110 4,000
1994/09/22 1,130 1,130 1,130 1,130 1,000
1994/09/21 1,150 1,150 1,130 1,130 8,000
1994/09/20 1,140 1,150 1,140 1,150 3,000
1994/09/19 1,150 1,150 1,150 1,150 9,000
1994/09/16 1,160 1,160 1,150 1,150 2,000
1994/09/14 1,170 1,170 1,170 1,170 3,000
1994/09/13 1,150 1,150 1,150 1,150 14,000
1994/09/12 1,150 1,150 1,150 1,150 12,000
1994/09/09 1,150 1,150 1,140 1,150 15,000
1994/09/08 1,120 1,130 1,120 1,120 22,000
1994/09/07 1,180 1,180 1,130 1,130 8,000
1994/09/06 1,210 1,210 1,160 1,200 6,000
1994/09/05 1,260 1,260 1,200 1,200 4,000
1994/09/01 1,280 1,300 1,270 1,280 13,000
1994/08/31 1,250 1,300 1,240 1,300 44,000
1994/08/30 1,220 1,290 1,220 1,250 20,000
1994/08/29 1,200 1,220 1,200 1,220 13,000
1994/08/26 1,170 1,200 1,160 1,190 13,000
1994/08/25 1,200 1,200 1,160 1,190 8,000
1994/08/24 1,200 1,200 1,200 1,200 7,000
1994/08/23 1,200 1,200 1,200 1,200 3,000
1994/08/22 1,200 1,200 1,200 1,200 1,000
1994/08/19 1,250 1,250 1,250 1,250 1,000
1994/08/18 1,300 1,300 1,300 1,300 1,000
1994/08/17 1,320 1,320 1,320 1,320 1,000
1994/08/16 1,320 1,320 1,320 1,320 1,000
1994/08/15 1,330 1,330 1,330 1,330 1,000
1994/08/12 1,310 1,310 1,310 1,310 6,000
1994/08/11 1,390 1,390 1,320 1,320 5,000
1994/08/10 1,400 1,410 1,360 1,380 7,000
1994/08/08 1,430 1,430 1,420 1,420 5,000
1994/08/05 1,330 1,420 1,330 1,420 16,000
1994/08/04 1,340 1,340 1,310 1,330 5,000
1994/08/02 1,330 1,330 1,330 1,330 2,000
1994/08/01 1,330 1,330 1,330 1,330 1,000
1994/07/29 1,350 1,350 1,310 1,330 4,000
1994/07/28 1,360 1,360 1,360 1,360 2,000
1994/07/27 1,380 1,380 1,320 1,320 5,000
1994/07/26 1,350 1,360 1,350 1,360 3,000
1994/07/22 1,480 1,480 1,480 1,480 2,000
1994/07/21 1,480 1,480 1,440 1,440 2,000
1994/07/19 1,490 1,500 1,490 1,500 4,000
1994/07/18 1,500 1,500 1,450 1,450 17,000
1994/07/15 1,490 1,520 1,490 1,510 56,000
1994/07/14 1,360 1,500 1,360 1,460 51,000
1994/07/13 1,320 1,360 1,320 1,360 15,000
1994/07/12 1,390 1,390 1,300 1,300 7,000
1994/07/08 1,400 1,400 1,400 1,400 5,000
1994/07/06 1,450 1,450 1,420 1,450 7,000
1994/07/05 1,500 1,530 1,450 1,450 35,000
1994/07/04 1,400 1,500 1,400 1,490 57,000
1994/07/01 1,450 1,450 1,370 1,370 23,000
1994/06/30 1,330 1,450 1,330 1,450 26,000
1994/06/29 1,330 1,330 1,320 1,320 12,000
1994/06/28 1,310 1,320 1,310 1,310 5,000
1994/06/27 1,290 1,290 1,290 1,290 1,000
1994/06/24 1,320 1,330 1,320 1,320 10,000
1994/06/23 1,300 1,300 1,300 1,300 1,000
1994/06/22 1,290 1,320 1,290 1,320 4,000
1994/06/21 1,280 1,320 1,250 1,320 11,000
1994/06/20 1,380 1,380 1,340 1,340 7,000
1994/06/17 1,380 1,380 1,350 1,380 10,000
1994/06/16 1,420 1,420 1,420 1,420 4,000
1994/06/15 1,390 1,470 1,390 1,430 135,000
1994/06/14 1,220 1,370 1,220 1,370 36,000
1994/06/13 1,200 1,210 1,200 1,210 2,000
1994/06/10 1,200 1,200 1,200 1,200 2,000
1994/06/09 1,250 1,260 1,240 1,240 11,000
1994/06/08 1,210 1,240 1,210 1,240 3,000
1994/06/07 1,200 1,200 1,170 1,200 8,000
1994/06/06 1,160 1,160 1,160 1,160 2,000
1994/06/03 1,160 1,160 1,160 1,160 3,000
1994/06/01 1,150 1,150 1,150 1,150 1,000
1994/05/27 1,130 1,150 1,130 1,150 2,000
1994/05/23 1,250 1,250 1,240 1,240 7,000
1994/05/20 1,260 1,270 1,260 1,270 6,000
1994/05/19 1,260 1,260 1,240 1,240 3,000
1994/05/17 1,220 1,280 1,220 1,280 4,000
1994/05/13 1,200 1,240 1,200 1,220 25,000
1994/05/12 1,220 1,220 1,200 1,200 6,000
1994/05/11 1,210 1,210 1,200 1,200 2,000
1994/05/09 1,250 1,250 1,230 1,230 4,000
1994/05/06 1,200 1,250 1,200 1,250 7,000
1994/05/02 1,240 1,250 1,200 1,200 4,000
1994/04/28 1,250 1,250 1,250 1,250 1,000
1994/04/27 1,200 1,240 1,200 1,240 9,000
1994/04/26 1,200 1,250 1,190 1,250 6,000
1994/04/25 1,230 1,230 1,210 1,210 3,000
1994/04/22 1,290 1,290 1,230 1,230 5,000
1994/04/21 1,300 1,300 1,300 1,300 4,000
1994/04/20 1,310 1,350 1,300 1,300 5,000
1994/04/19 1,300 1,330 1,300 1,330 3,000
1994/04/18 1,300 1,300 1,300 1,300 1,000
1994/04/15 1,320 1,360 1,320 1,360 8,000
1994/04/14 1,310 1,340 1,300 1,300 24,000
1994/04/13 1,340 1,340 1,280 1,280 15,000
1994/04/12 1,390 1,390 1,280 1,350 23,000
1994/04/11 1,420 1,420 1,400 1,410 8,000
1994/04/08 1,480 1,480 1,350 1,450 126,000
1994/04/07 1,320 1,500 1,300 1,500 282,000
1994/04/06 1,300 1,360 1,280 1,320 164,000
1994/04/05 1,160 1,220 1,140 1,220 39,000
1994/04/04 1,190 1,200 1,160 1,160 17,000
1994/04/01 1,150 1,170 1,140 1,170 29,000
1994/03/31 1,100 1,160 1,100 1,160 4,000
1994/03/30 1,040 1,040 1,040 1,040 2,000
1994/03/28 1,180 1,180 1,180 1,180 2,000
1994/03/25 1,140 1,140 1,100 1,130 4,000
1994/03/24 1,150 1,150 1,150 1,150 4,000
1994/03/23 1,150 1,150 1,120 1,150 8,000
1994/03/22 1,200 1,230 1,200 1,200 23,000
1994/03/18 1,150 1,230 1,140 1,210 103,000
1994/03/17 1,020 1,090 1,000 1,090 88,000
1994/03/16 1,050 1,050 1,020 1,030 7,000
1994/03/15 1,000 1,030 1,000 1,030 59,000
1994/03/14 1,070 1,090 1,030 1,030 21,000
1994/03/11 1,100 1,100 1,100 1,100 9,000
1994/03/10 1,270 1,290 1,150 1,150 28,000
1994/03/09 1,060 1,250 1,060 1,250 99,000
1994/03/08 1,120 1,120 1,050 1,050 22,000
1994/03/07 1,040 1,150 1,040 1,100 57,000
1994/03/04 945 1,000 935 1,000 17,000
1994/03/03 940 945 940 945 3,000
1994/03/02 934 954 930 930 9,000
1994/03/01 890 924 890 924 16,000
1994/02/28 860 880 860 880 6,000
1994/02/25 860 879 850 850 8,000
1994/02/24 859 859 859 859 1,000
1994/02/23 850 860 850 860 2,000
1994/02/22 850 860 850 860 3,000
1994/02/17 839 839 839 839 1,000
1994/02/16 860 860 860 860 1,000
1994/02/15 858 858 858 858 1,000
1994/02/14 870 870 870 870 2,000
1994/02/09 911 911 880 880 4,000
1994/02/08 860 900 850 900 18,000
1994/02/07 830 830 830 830 6,000
1994/02/04 830 830 830 830 3,000
1994/02/03 859 859 840 840 2,000
1994/02/02 860 860 860 860 2,000
1994/02/01 890 890 880 890 8,000
1994/01/31 860 870 850 870 39,000
1994/01/28 835 835 800 830 5,000
1994/01/27 829 829 829 829 3,000
1994/01/26 829 839 800 800 33,000
1994/01/25 829 829 829 829 1,000
1994/01/24 840 840 830 830 21,000
1994/01/21 830 830 830 830 1,000
1994/01/20 800 800 800 800 5,000
1994/01/19 800 800 800 800 1,000
1994/01/18 830 830 830 830 2,000
1994/01/17 830 830 830 830 2,000
1994/01/14 830 830 830 830 5,000
1994/01/10 830 830 830 830 1,000
1994/01/06 830 830 830 830 1,000
1994/01/05 830 830 830 830 1,000

このページの先頭へ