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
1995/12/29 898 920 898 920 14,000
1995/12/28 895 908 870 881 22,000
1995/12/27 871 890 871 881 6,000
1995/12/26 890 890 870 870 7,000
1995/12/25 870 890 870 890 14,000
1995/12/22 890 890 860 890 20,000
1995/12/21 910 910 880 890 18,000
1995/12/20 881 900 880 900 10,000
1995/12/19 890 890 870 870 22,000
1995/12/18 900 900 890 890 10,000
1995/12/15 900 905 890 890 16,000
1995/12/14 900 910 900 905 12,000
1995/12/13 917 920 900 900 30,000
1995/12/12 907 917 907 917 3,000
1995/12/11 920 920 902 902 12,000
1995/12/08 886 915 882 900 21,000
1995/12/07 920 920 880 880 17,000
1995/12/06 920 939 910 920 25,000
1995/12/05 924 925 900 910 16,000
1995/12/04 949 950 921 925 48,000
1995/12/01 910 950 892 925 52,000
1995/11/30 875 900 850 900 25,000
1995/11/29 870 880 870 875 10,000
1995/11/28 870 870 850 870 21,000
1995/11/27 860 870 860 870 3,000
1995/11/24 855 870 855 870 3,000
1995/11/22 861 861 861 861 4,000
1995/11/21 900 900 861 861 9,000
1995/11/20 900 910 890 890 14,000
1995/11/17 845 890 845 880 21,000
1995/11/16 845 845 840 845 18,000
1995/11/15 862 889 853 859 17,000
1995/11/14 935 935 850 872 26,000
1995/11/13 930 992 900 930 205,000
1995/11/10 850 920 840 920 260,000
1995/11/09 798 829 798 820 20,000
1995/11/08 780 790 780 780 9,000
1995/11/07 751 780 750 780 9,000
1995/11/06 799 799 731 731 7,000
1995/11/02 800 810 798 799 6,000
1995/11/01 750 770 750 770 4,000
1995/10/31 720 730 708 730 30,000
1995/10/30 730 735 720 720 36,000
1995/10/27 769 769 730 740 14,000
1995/10/26 786 786 770 770 14,000
1995/10/25 823 823 786 786 10,000
1995/10/24 830 830 811 815 6,000
1995/10/23 845 846 831 831 4,000
1995/10/20 835 849 830 848 8,000
1995/10/19 850 850 820 850 20,000
1995/10/18 860 910 850 850 103,000
1995/10/17 800 886 800 850 107,000
1995/10/16 769 790 769 786 20,000
1995/10/13 725 770 725 769 9,000
1995/10/12 750 750 720 720 3,000
1995/10/11 760 760 751 751 7,000
1995/10/09 780 780 780 780 3,000
1995/10/06 800 810 780 780 9,000
1995/10/05 829 835 800 820 30,000
1995/10/04 750 835 750 835 41,000
1995/10/03 721 760 720 735 28,000
1995/10/02 700 715 700 711 38,000
1995/09/29 700 700 698 700 10,000
1995/09/27 690 690 680 680 8,000
1995/09/26 699 699 679 690 23,000
1995/09/25 720 720 700 700 13,000
1995/09/22 710 720 710 720 3,000
1995/09/21 710 720 710 710 9,000
1995/09/20 720 720 720 720 4,000
1995/09/19 728 728 728 728 4,000
1995/09/18 739 739 719 739 5,000
1995/09/14 750 752 750 750 10,000
1995/09/13 725 750 725 750 9,000
1995/09/12 711 715 710 715 5,000
1995/09/11 716 716 710 710 4,000
1995/09/08 705 709 701 706 6,000
1995/09/07 718 718 700 700 8,000
1995/09/06 723 723 716 716 2,000
1995/09/05 730 735 730 730 6,000
1995/09/04 766 766 730 730 7,000
1995/09/01 763 763 763 763 5,000
1995/08/31 764 765 764 764 3,000
1995/08/30 761 764 761 764 2,000
1995/08/29 753 760 751 751 5,000
1995/08/28 750 750 750 750 2,000
1995/08/25 772 772 771 771 2,000
1995/08/24 770 770 770 770 1,000
1995/08/23 790 800 780 780 3,000
1995/08/22 800 810 800 800 4,000
1995/08/21 810 810 801 801 4,000
1995/08/18 820 820 816 816 4,000
1995/08/17 816 820 816 820 2,000
1995/08/16 805 815 805 815 4,000
1995/08/15 820 820 810 810 2,000
1995/08/14 800 820 800 820 2,000
1995/08/11 829 835 800 800 8,000
1995/08/10 811 839 810 839 5,000
1995/08/09 810 812 810 810 6,000
1995/08/08 845 845 845 845 1,000
1995/08/07 840 840 840 840 2,000
1995/08/04 869 870 840 840 3,000
1995/08/03 880 900 840 840 31,000
1995/08/02 850 880 850 878 19,000
1995/08/01 840 884 838 859 29,000
1995/07/31 838 850 835 845 14,000
1995/07/28 898 898 840 840 84,000
1995/07/27 800 888 800 888 108,000
1995/07/26 790 790 780 788 13,000
1995/07/25 789 789 789 789 1,000
1995/07/24 794 794 794 794 1,000
1995/07/21 788 788 788 788 1,000
1995/07/19 795 800 795 799 4,000
1995/07/18 800 803 800 800 5,000
1995/07/17 805 805 795 800 5,000
1995/07/14 804 804 795 795 4,000
1995/07/13 759 809 759 805 20,000
1995/07/12 741 770 741 750 9,000
1995/07/11 749 750 740 740 6,000
1995/07/10 780 785 755 755 6,000
1995/07/07 740 755 740 755 4,000
1995/07/06 700 710 700 710 6,000
1995/07/05 700 700 700 700 5,000
1995/07/04 759 759 759 759 1,000
1995/07/03 770 770 770 770 1,000
1995/06/30 760 760 760 760 3,000
1995/06/29 730 750 730 750 2,000
1995/06/27 814 814 795 795 9,000
1995/06/26 815 817 780 815 19,000
1995/06/23 800 820 800 810 4,000
1995/06/22 756 790 756 790 9,000
1995/06/21 750 750 730 750 40,000
1995/06/20 760 760 760 760 7,000
1995/06/19 780 790 780 790 2,000
1995/06/16 790 790 790 790 4,000
1995/06/15 800 810 800 810 5,000
1995/06/13 850 850 850 850 4,000
1995/06/12 850 850 850 850 2,000
1995/06/09 870 870 870 870 1,000
1995/06/08 870 880 851 880 6,000
1995/06/07 850 850 850 850 3,000
1995/06/05 900 900 870 900 5,000
1995/06/02 870 900 870 900 4,000
1995/06/01 870 870 850 850 4,000
1995/05/31 905 905 880 880 2,000
1995/05/30 926 926 924 925 7,000
1995/05/29 927 927 927 927 2,000
1995/05/25 880 880 880 880 37,000
1995/05/24 880 910 880 910 6,000
1995/05/23 931 932 880 880 14,000
1995/05/22 870 899 865 891 11,000
1995/05/19 840 850 840 850 5,000
1995/05/18 880 880 840 840 2,000
1995/05/17 870 895 870 895 2,000
1995/05/15 850 860 840 850 14,000
1995/05/12 850 850 830 850 5,000
1995/05/11 850 850 850 850 7,000
1995/05/10 880 880 851 851 2,000
1995/05/09 900 900 900 900 3,000
1995/05/08 950 950 900 900 8,000
1995/05/02 990 996 950 950 7,000
1995/05/01 948 970 948 970 12,000
1995/04/28 900 900 900 900 1,000
1995/04/26 948 948 948 948 2,000
1995/04/24 950 950 950 950 2,000
1995/04/21 950 950 949 950 3,000
1995/04/20 950 950 950 950 1,000
1995/04/19 960 960 960 960 1,000
1995/04/18 960 960 960 960 1,000
1995/04/17 970 970 970 970 1,000
1995/04/13 921 921 921 921 2,000
1995/04/10 929 929 929 929 1,000
1995/04/07 929 929 929 929 1,000
1995/04/06 930 930 930 930 1,000
1995/04/05 950 950 950 950 1,000
1995/04/04 944 944 944 944 1,000
1995/03/31 998 998 998 998 1,000
1995/03/30 980 980 980 980 1,000
1995/03/29 960 980 960 980 4,000
1995/03/28 930 950 902 950 5,000
1995/03/27 935 935 935 935 1,000
1995/03/24 939 939 939 939 1,000
1995/03/23 950 950 950 950 4,000
1995/03/22 1,000 1,000 1,000 1,000 2,000
1995/03/16 1,030 1,030 1,030 1,030 1,000
1995/03/14 975 975 960 960 3,000
1995/03/13 1,000 1,000 1,000 1,000 6,000
1995/03/10 1,090 1,090 1,090 1,090 1,000
1995/03/07 1,100 1,100 1,100 1,100 2,000
1995/03/03 1,110 1,110 1,100 1,100 2,000
1995/03/02 1,110 1,110 1,100 1,100 2,000
1995/03/01 1,010 1,010 1,010 1,010 1,000
1995/02/27 997 997 971 971 2,000
1995/02/24 1,040 1,040 1,000 1,000 10,000
1995/02/23 1,080 1,080 1,030 1,030 8,000
1995/02/22 1,080 1,080 1,080 1,080 3,000
1995/02/21 1,080 1,080 1,080 1,080 2,000
1995/02/20 1,080 1,080 1,080 1,080 1,000
1995/02/16 1,080 1,080 1,080 1,080 1,000
1995/02/15 1,080 1,080 1,060 1,060 3,000
1995/02/14 1,090 1,090 1,080 1,080 3,000
1995/02/10 1,120 1,120 1,090 1,090 3,000
1995/02/09 1,090 1,090 1,080 1,080 2,000
1995/02/08 1,100 1,100 1,100 1,100 1,000
1995/02/07 1,100 1,100 1,100 1,100 2,000
1995/02/06 1,100 1,100 1,100 1,100 2,000
1995/02/03 1,140 1,140 1,110 1,110 5,000
1995/02/02 1,020 1,100 1,020 1,070 7,000
1995/02/01 1,040 1,040 1,010 1,010 3,000
1995/01/31 1,060 1,090 1,010 1,090 13,000
1995/01/30 1,110 1,110 1,040 1,060 22,000
1995/01/27 1,140 1,140 1,140 1,140 3,000
1995/01/26 1,160 1,170 1,160 1,160 3,000
1995/01/25 1,190 1,190 1,140 1,190 12,000
1995/01/24 1,160 1,240 1,160 1,240 6,000
1995/01/23 1,180 1,180 1,160 1,160 13,000
1995/01/20 1,180 1,180 1,170 1,170 4,000
1995/01/19 1,210 1,210 1,200 1,200 3,000
1995/01/18 1,230 1,230 1,200 1,200 13,000
1995/01/17 1,230 1,230 1,230 1,230 3,000
1995/01/13 1,270 1,290 1,250 1,290 5,000
1995/01/12 1,350 1,350 1,290 1,290 11,000
1995/01/11 1,400 1,400 1,320 1,350 48,000
1995/01/10 1,350 1,400 1,350 1,380 41,000
1995/01/09 1,390 1,390 1,330 1,370 16,000
1995/01/06 1,270 1,420 1,270 1,400 108,000
1995/01/05 1,280 1,290 1,250 1,280 15,000
1995/01/04 1,250 1,250 1,240 1,240 2,000

このページの先頭へ