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
1999/12/30 385 385 385 385 2,000
1999/12/28 380 380 380 380 5,000
1999/12/27 380 399 380 399 2,000
1999/12/24 350 371 350 370 5,000
1999/12/22 380 390 379 390 9,000
1999/12/21 400 400 385 385 7,000
1999/12/20 400 400 390 391 11,000
1999/12/17 400 400 391 395 8,000
1999/12/16 400 400 400 400 12,000
1999/12/15 392 400 392 400 14,000
1999/12/14 392 392 392 392 1,000
1999/12/10 400 400 400 400 2,000
1999/12/09 415 415 400 400 3,000
1999/12/08 420 420 420 420 2,000
1999/12/07 420 420 420 420 4,000
1999/12/06 396 396 395 395 2,000
1999/12/03 380 380 380 380 1,000
1999/12/02 400 402 400 402 2,000
1999/12/01 420 420 401 402 10,000
1999/11/29 420 420 420 420 3,000
1999/11/26 435 435 420 420 9,000
1999/11/24 459 459 435 435 3,000
1999/11/22 451 460 451 460 12,000
1999/11/19 420 430 420 430 7,000
1999/11/18 441 441 420 420 3,000
1999/11/17 420 460 420 441 9,000
1999/11/16 431 440 431 431 7,000
1999/11/15 440 440 440 440 3,000
1999/11/12 450 450 440 440 4,000
1999/11/11 455 455 450 450 3,000
1999/11/10 476 476 455 455 8,000
1999/11/09 489 489 476 476 3,000
1999/11/08 494 495 480 494 13,000
1999/11/05 470 495 470 495 7,000
1999/11/04 445 470 445 470 10,000
1999/11/02 445 445 445 445 1,000
1999/10/29 460 460 460 460 1,000
1999/10/28 441 441 441 441 1,000
1999/10/26 435 435 435 435 2,000
1999/10/25 451 451 430 431 7,000
1999/10/21 440 450 440 450 8,000
1999/10/20 440 445 440 440 10,000
1999/10/19 440 440 440 440 1,000
1999/10/18 451 451 440 440 3,000
1999/10/15 490 490 470 470 2,000
1999/10/14 490 490 490 490 2,000
1999/10/13 491 500 490 491 8,000
1999/10/12 500 500 490 490 3,000
1999/10/08 483 483 450 450 7,000
1999/10/07 500 500 480 480 5,000
1999/10/06 520 520 520 520 3,000
1999/10/05 501 520 501 520 2,000
1999/10/04 490 490 490 490 1,000
1999/10/01 500 500 490 490 3,000
1999/09/30 535 535 500 500 6,000
1999/09/28 550 550 520 520 8,000
1999/09/27 490 550 485 520 21,000
1999/09/24 500 500 485 485 8,000
1999/09/22 532 532 500 500 10,000
1999/09/21 580 581 530 530 19,000
1999/09/20 551 585 551 580 32,000
1999/09/17 491 550 491 535 17,000
1999/09/16 529 529 480 480 17,000
1999/09/14 530 530 530 530 4,000
1999/09/13 559 559 535 535 7,000
1999/09/10 529 560 529 560 16,000
1999/09/09 559 560 530 530 36,000
1999/09/08 500 560 490 560 59,000
1999/09/07 500 500 480 500 45,000
1999/09/06 450 500 450 480 30,000
1999/09/03 420 455 420 425 36,000
1999/09/02 400 415 400 405 3,000
1999/09/01 390 390 380 384 17,000
1999/08/31 410 410 410 410 1,000
1999/08/30 420 420 398 398 7,000
1999/08/27 427 430 420 420 13,000
1999/08/25 425 440 425 440 4,000
1999/08/24 425 425 425 425 2,000
1999/08/23 439 440 420 440 9,000
1999/08/19 435 440 435 440 5,000
1999/08/18 436 436 435 435 4,000
1999/08/17 432 432 432 432 3,000
1999/08/16 430 430 430 430 2,000
1999/08/12 435 435 435 435 1,000
1999/08/11 395 400 395 400 4,000
1999/08/10 398 398 394 394 3,000
1999/08/09 394 394 394 394 1,000
1999/08/05 409 409 409 409 1,000
1999/08/04 425 425 425 425 1,000
1999/08/03 425 425 425 425 2,000
1999/08/02 435 440 425 425 4,000
1999/07/30 440 440 440 440 1,000
1999/07/29 442 442 440 440 3,000
1999/07/28 440 440 440 440 1,000
1999/07/26 450 450 450 450 3,000
1999/07/23 453 453 451 451 6,000
1999/07/21 470 470 470 470 1,000
1999/07/19 490 490 490 490 1,000
1999/07/16 515 515 501 501 12,000
1999/07/15 500 540 500 510 28,000
1999/07/14 460 490 460 490 13,000
1999/07/13 460 460 451 452 7,000
1999/07/12 469 469 451 451 6,000
1999/07/09 470 470 470 470 1,000
1999/07/08 451 478 451 478 4,000
1999/07/07 479 479 439 439 6,000
1999/07/06 480 490 480 480 9,000
1999/07/05 440 470 440 470 5,000
1999/07/02 440 441 430 430 12,000
1999/07/01 439 440 415 415 14,000
1999/06/30 440 440 439 439 2,000
1999/06/28 440 440 440 440 1,000
1999/06/25 440 441 440 440 3,000
1999/06/24 450 450 440 440 9,000
1999/06/23 474 474 450 450 7,000
1999/06/22 490 490 475 475 6,000
1999/06/21 451 455 450 455 10,000
1999/06/18 430 450 430 450 17,000
1999/06/17 400 401 400 401 2,000
1999/06/16 400 400 400 400 1,000
1999/06/14 430 430 430 430 1,000
1999/06/10 440 440 440 440 6,000
1999/06/09 440 440 430 440 4,000
1999/06/08 440 440 435 437 9,000
1999/06/07 435 440 435 435 14,000
1999/06/04 435 435 430 435 5,000
1999/06/03 420 430 420 430 5,000
1999/06/01 410 410 410 410 1,000
1999/05/28 385 385 380 385 3,000
1999/05/27 371 385 371 385 2,000
1999/05/25 400 400 400 400 5,000
1999/05/24 430 430 402 402 3,000
1999/05/21 430 430 430 430 2,000
1999/05/20 446 446 445 445 3,000
1999/05/19 440 445 440 445 2,000
1999/05/18 451 451 451 451 1,000
1999/05/14 460 460 460 460 3,000
1999/05/13 490 490 490 490 1,000
1999/05/11 500 500 500 500 1,000
1999/05/10 514 514 514 514 2,000
1999/05/06 530 530 530 530 1,000
1999/04/30 520 520 509 515 4,000
1999/04/28 565 565 540 540 4,000
1999/04/27 520 580 520 550 31,000
1999/04/26 466 501 466 500 67,000
1999/04/23 500 520 480 480 12,000
1999/04/22 450 480 450 480 11,000
1999/04/21 430 440 430 440 2,000
1999/04/20 429 429 429 429 1,000
1999/04/19 465 465 449 449 2,000
1999/04/16 500 500 500 500 1,000
1999/04/14 520 520 515 515 2,000
1999/04/13 530 530 530 530 1,000
1999/04/09 530 530 530 530 2,000
1999/04/08 531 531 521 521 5,000
1999/04/07 570 570 520 520 7,000
1999/04/06 605 643 555 570 44,000
1999/04/05 490 555 490 555 36,000
1999/04/02 470 475 450 475 14,000
1999/04/01 466 475 466 470 9,000
1999/03/31 470 490 470 471 17,000
1999/03/30 460 469 431 469 21,000
1999/03/29 471 471 450 460 23,000
1999/03/26 420 460 420 450 30,000
1999/03/25 395 410 395 401 29,000
1999/03/24 390 395 385 395 13,000
1999/03/23 341 375 341 375 18,000
1999/03/19 340 340 340 340 1,000
1999/03/18 340 340 340 340 2,000
1999/03/17 340 340 340 340 3,000
1999/03/16 350 350 325 330 6,000
1999/03/15 350 350 350 350 3,000
1999/03/12 358 360 355 355 5,000
1999/03/11 360 360 360 360 4,000
1999/03/10 360 360 360 360 2,000
1999/03/09 358 358 358 358 5,000
1999/03/08 361 361 358 358 3,000
1999/03/05 368 368 357 360 5,000
1999/03/04 368 368 368 368 2,000
1999/03/03 358 368 358 368 3,000
1999/03/02 385 385 352 352 3,000
1999/03/01 405 405 381 385 8,000
1999/02/26 355 410 355 410 29,000
1999/02/25 340 350 340 350 16,000
1999/02/24 340 340 340 340 4,000
1999/02/23 340 340 321 340 8,000
1999/02/22 340 340 340 340 2,000
1999/02/19 340 340 340 340 3,000
1999/02/18 340 340 340 340 4,000
1999/02/17 340 340 340 340 5,000
1999/02/16 344 344 340 340 4,000
1999/02/15 340 345 340 345 5,000
1999/02/10 350 350 350 350 1,000
1999/02/09 330 340 330 340 2,000
1999/02/08 340 340 340 340 1,000
1999/02/05 350 350 340 340 3,000
1999/02/04 352 360 350 350 9,000
1999/02/03 320 345 310 345 12,000
1999/02/02 320 320 320 320 4,000
1999/02/01 300 320 300 320 4,000
1999/01/28 315 315 300 300 2,000
1999/01/27 320 320 319 319 2,000
1999/01/26 320 320 320 320 3,000
1999/01/25 320 320 320 320 1,000
1999/01/22 310 320 310 320 5,000
1999/01/21 308 310 308 310 4,000
1999/01/20 312 312 309 309 4,000
1999/01/18 320 320 310 310 4,000
1999/01/14 295 299 295 299 3,000
1999/01/13 316 316 290 290 4,000
1999/01/12 330 330 325 330 5,000
1999/01/11 361 361 331 331 5,000
1999/01/08 350 350 331 349 12,000
1999/01/07 420 422 374 374 24,000
1999/01/06 394 428 394 415 42,000
1999/01/05 330 379 330 375 43,000
1999/01/04 320 320 320 320 1,000

このページの先頭へ