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 |
---|---|---|---|---|---|
2007/12/28 | 300 | 300 | 300 | 300 | 1,000 |
2007/12/27 | 300 | 300 | 300 | 300 | 1,000 |
2007/12/26 | 289 | 290 | 289 | 290 | 3,000 |
2007/12/25 | 294 | 294 | 281 | 281 | 2,000 |
2007/12/21 | 285 | 285 | 285 | 285 | 1,000 |
2007/12/20 | 300 | 300 | 300 | 300 | 1,000 |
2007/12/17 | 300 | 300 | 300 | 300 | 1,000 |
2007/12/14 | 300 | 300 | 300 | 300 | 1,000 |
2007/12/13 | 290 | 300 | 290 | 300 | 2,000 |
2007/12/11 | 300 | 300 | 300 | 300 | 1,000 |
2007/12/10 | 294 | 294 | 294 | 294 | 1,000 |
2007/12/06 | 285 | 295 | 285 | 295 | 3,000 |
2007/12/05 | 300 | 300 | 300 | 300 | 1,000 |
2007/12/04 | 299 | 299 | 299 | 299 | 1,000 |
2007/11/30 | 300 | 300 | 300 | 300 | 1,000 |
2007/11/27 | 301 | 301 | 301 | 301 | 1,000 |
2007/11/21 | 297 | 297 | 297 | 297 | 1,000 |
2007/11/20 | 287 | 287 | 287 | 287 | 1,000 |
2007/11/19 | 281 | 301 | 281 | 301 | 3,000 |
2007/11/16 | 305 | 306 | 305 | 306 | 2,000 |
2007/11/14 | 305 | 305 | 305 | 305 | 1,000 |
2007/11/13 | 305 | 305 | 305 | 305 | 1,000 |
2007/11/09 | 305 | 305 | 305 | 305 | 1,000 |
2007/11/07 | 305 | 305 | 305 | 305 | 1,000 |
2007/11/05 | 304 | 306 | 304 | 306 | 2,000 |
2007/11/02 | 304 | 304 | 304 | 304 | 1,000 |
2007/11/01 | 305 | 305 | 305 | 305 | 1,000 |
2007/10/30 | 301 | 305 | 301 | 305 | 2,000 |
2007/10/29 | 295 | 295 | 295 | 295 | 1,000 |
2007/10/26 | 294 | 294 | 294 | 294 | 1,000 |
2007/10/25 | 294 | 294 | 294 | 294 | 1,000 |
2007/10/24 | 280 | 290 | 280 | 290 | 4,000 |
2007/10/23 | 300 | 300 | 300 | 300 | 1,000 |
2007/10/22 | 299 | 299 | 299 | 299 | 1,000 |
2007/10/19 | 280 | 280 | 280 | 280 | 1,000 |
2007/10/18 | 295 | 300 | 295 | 300 | 2,000 |
2007/10/17 | 290 | 294 | 290 | 294 | 2,000 |
2007/10/16 | 290 | 290 | 290 | 290 | 1,000 |
2007/10/15 | 288 | 288 | 288 | 288 | 1,000 |
2007/10/12 | 268 | 287 | 268 | 287 | 2,000 |
2007/10/11 | 279 | 288 | 279 | 288 | 3,000 |
2007/10/10 | 289 | 289 | 289 | 289 | 1,000 |
2007/10/09 | 278 | 278 | 278 | 278 | 1,000 |
2007/10/05 | 298 | 298 | 298 | 298 | 2,000 |
2007/10/02 | 297 | 297 | 297 | 297 | 1,000 |
2007/10/01 | 277 | 277 | 277 | 277 | 1,000 |
2007/09/27 | 297 | 297 | 297 | 297 | 1,000 |
2007/09/20 | 289 | 289 | 289 | 289 | 1,000 |
2007/09/19 | 280 | 280 | 280 | 280 | 2,000 |
2007/09/13 | 269 | 280 | 264 | 280 | 4,000 |
2007/09/10 | 300 | 300 | 300 | 300 | 1,000 |
2007/09/06 | 300 | 300 | 300 | 300 | 1,000 |
2007/09/05 | 289 | 289 | 289 | 289 | 1,000 |
2007/09/03 | 286 | 286 | 286 | 286 | 1,000 |
2007/08/31 | 276 | 276 | 276 | 276 | 1,000 |
2007/08/29 | 290 | 290 | 290 | 290 | 1,000 |
2007/08/23 | 299 | 299 | 299 | 299 | 1,000 |
2007/08/22 | 275 | 275 | 275 | 275 | 2,000 |
2007/08/21 | 300 | 300 | 300 | 300 | 1,000 |
2007/08/20 | 281 | 285 | 281 | 285 | 2,000 |
2007/08/17 | 276 | 276 | 276 | 276 | 1,000 |
2007/08/16 | 270 | 275 | 270 | 275 | 2,000 |
2007/08/15 | 300 | 300 | 300 | 300 | 1,000 |
2007/08/10 | 305 | 308 | 305 | 308 | 2,000 |
2007/08/08 | 308 | 308 | 308 | 308 | 1,000 |
2007/08/06 | 310 | 310 | 310 | 310 | 1,000 |
2007/08/03 | 310 | 310 | 310 | 310 | 1,000 |
2007/08/01 | 310 | 310 | 310 | 310 | 2,000 |
2007/07/30 | 308 | 308 | 308 | 308 | 1,000 |
2007/07/26 | 280 | 310 | 280 | 310 | 7,000 |
2007/07/25 | 270 | 270 | 270 | 270 | 1,000 |
2007/07/24 | 284 | 284 | 284 | 284 | 1,000 |
2007/07/23 | 279 | 279 | 279 | 279 | 1,000 |
2007/07/20 | 269 | 269 | 269 | 269 | 5,000 |
2007/07/19 | 289 | 289 | 289 | 289 | 1,000 |
2007/07/17 | 280 | 290 | 280 | 290 | 5,000 |
2007/07/13 | 315 | 315 | 315 | 315 | 1,000 |
2007/07/12 | 315 | 320 | 291 | 315 | 7,000 |
2007/07/11 | 290 | 310 | 290 | 310 | 6,000 |
2007/07/10 | 290 | 290 | 290 | 290 | 1,000 |
2007/07/09 | 288 | 288 | 288 | 288 | 1,000 |
2007/07/05 | 290 | 290 | 290 | 290 | 2,000 |
2007/07/04 | 285 | 285 | 285 | 285 | 1,000 |
2007/07/02 | 290 | 290 | 290 | 290 | 1,000 |
2007/06/29 | 287 | 287 | 287 | 287 | 1,000 |
2007/06/25 | 270 | 270 | 270 | 270 | 1,000 |
2007/06/21 | 290 | 290 | 290 | 290 | 2,000 |
2007/06/19 | 285 | 285 | 285 | 285 | 1,000 |
2007/06/18 | 270 | 270 | 270 | 270 | 2,000 |
2007/06/14 | 280 | 280 | 280 | 280 | 1,000 |
2007/06/13 | 275 | 275 | 275 | 275 | 1,000 |
2007/06/11 | 275 | 275 | 275 | 275 | 1,000 |
2007/06/08 | 275 | 275 | 275 | 275 | 1,000 |
2007/06/06 | 276 | 276 | 276 | 276 | 1,000 |
2007/06/05 | 269 | 278 | 265 | 278 | 3,000 |
2007/06/04 | 279 | 279 | 259 | 269 | 7,000 |
2007/06/01 | 257 | 257 | 257 | 257 | 1,000 |
2007/05/31 | 285 | 285 | 277 | 277 | 2,000 |
2007/05/30 | 279 | 280 | 279 | 280 | 2,000 |
2007/05/29 | 280 | 280 | 280 | 280 | 1,000 |
2007/05/28 | 266 | 277 | 266 | 277 | 3,000 |
2007/05/25 | 277 | 277 | 277 | 277 | 1,000 |
2007/05/22 | 280 | 280 | 280 | 280 | 1,000 |
2007/05/21 | 277 | 277 | 277 | 277 | 1,000 |
2007/05/18 | 295 | 295 | 295 | 295 | 1,000 |
2007/05/14 | 297 | 297 | 297 | 297 | 1,000 |
2007/05/10 | 277 | 277 | 277 | 277 | 1,000 |
2007/05/08 | 297 | 297 | 297 | 297 | 1,000 |
2007/05/07 | 282 | 282 | 282 | 282 | 1,000 |
2007/05/01 | 282 | 282 | 282 | 282 | 1,000 |
2007/04/25 | 295 | 295 | 285 | 285 | 2,000 |
2007/04/19 | 298 | 298 | 298 | 298 | 1,000 |
2007/04/13 | 299 | 299 | 299 | 299 | 1,000 |
2007/04/12 | 300 | 300 | 300 | 300 | 1,000 |
2007/04/06 | 290 | 290 | 290 | 290 | 6,000 |
2007/04/05 | 299 | 299 | 299 | 299 | 1,000 |
2007/04/03 | 300 | 300 | 300 | 300 | 1,000 |
2007/03/30 | 296 | 300 | 285 | 300 | 6,000 |
2007/03/29 | 281 | 286 | 281 | 286 | 4,000 |
2007/03/28 | 300 | 300 | 286 | 286 | 2,000 |
2007/03/27 | 300 | 300 | 300 | 300 | 1,000 |
2007/03/26 | 297 | 301 | 297 | 301 | 4,000 |
2007/03/22 | 292 | 292 | 292 | 292 | 1,000 |
2007/03/16 | 287 | 287 | 287 | 287 | 1,000 |
2007/03/15 | 298 | 298 | 298 | 298 | 1,000 |
2007/03/12 | 296 | 296 | 296 | 296 | 1,000 |
2007/03/09 | 286 | 286 | 286 | 286 | 1,000 |
2007/03/08 | 290 | 290 | 290 | 290 | 2,000 |
2007/03/07 | 282 | 289 | 282 | 289 | 2,000 |
2007/03/05 | 290 | 290 | 290 | 290 | 2,000 |
2007/02/27 | 298 | 298 | 298 | 298 | 1,000 |
2007/02/26 | 298 | 298 | 298 | 298 | 1,000 |
2007/02/23 | 294 | 294 | 294 | 294 | 1,000 |
2007/02/22 | 280 | 280 | 280 | 280 | 1,000 |
2007/02/21 | 295 | 295 | 295 | 295 | 1,000 |
2007/02/16 | 296 | 296 | 296 | 296 | 1,000 |
2007/02/14 | 295 | 295 | 295 | 295 | 1,000 |
2007/02/13 | 287 | 287 | 287 | 287 | 1,000 |
2007/02/09 | 286 | 287 | 286 | 287 | 2,000 |
2007/02/08 | 286 | 286 | 286 | 286 | 1,000 |
2007/02/05 | 291 | 291 | 291 | 291 | 1,000 |
2007/02/02 | 293 | 293 | 281 | 291 | 7,000 |
2007/01/31 | 285 | 295 | 285 | 295 | 2,000 |
2007/01/26 | 299 | 299 | 299 | 299 | 1,000 |
2007/01/24 | 280 | 288 | 280 | 288 | 20,000 |
2007/01/22 | 289 | 290 | 289 | 290 | 7,000 |
2007/01/19 | 289 | 289 | 289 | 289 | 1,000 |
2007/01/18 | 300 | 300 | 300 | 300 | 1,000 |
2007/01/17 | 289 | 289 | 289 | 289 | 1,000 |
2007/01/16 | 300 | 300 | 291 | 291 | 2,000 |
2007/01/12 | 303 | 303 | 303 | 303 | 1,000 |
2007/01/10 | 300 | 300 | 300 | 300 | 1,000 |
2007/01/05 | 303 | 303 | 303 | 303 | 1,000 |
2007/01/04 | 305 | 305 | 305 | 305 | 2,000 |