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 |
---|---|---|---|---|---|
2009/12/30 | 280 | 280 | 280 | 280 | 1,000 |
2009/12/08 | 298 | 298 | 298 | 298 | 1,000 |
2009/12/07 | 290 | 290 | 290 | 290 | 1,000 |
2009/12/04 | 264 | 290 | 264 | 290 | 2,000 |
2009/12/02 | 260 | 260 | 250 | 260 | 3,000 |
2009/11/30 | 285 | 285 | 285 | 285 | 1,000 |
2009/11/24 | 290 | 290 | 270 | 270 | 2,000 |
2009/11/18 | 300 | 300 | 300 | 300 | 1,000 |
2009/11/16 | 300 | 303 | 300 | 300 | 4,000 |
2009/11/13 | 289 | 289 | 289 | 289 | 1,000 |
2009/11/11 | 275 | 280 | 261 | 280 | 3,000 |
2009/11/09 | 261 | 261 | 261 | 261 | 1,000 |
2009/11/05 | 245 | 258 | 245 | 258 | 3,000 |
2009/11/04 | 245 | 245 | 245 | 245 | 1,000 |
2009/10/29 | 245 | 245 | 245 | 245 | 1,000 |
2009/10/28 | 230 | 244 | 230 | 244 | 2,000 |
2009/10/27 | 245 | 245 | 245 | 245 | 2,000 |
2009/10/23 | 244 | 244 | 244 | 244 | 1,000 |
2009/10/21 | 240 | 244 | 240 | 244 | 2,000 |
2009/10/20 | 240 | 240 | 240 | 240 | 1,000 |
2009/10/19 | 243 | 243 | 243 | 243 | 1,000 |
2009/10/15 | 244 | 244 | 244 | 244 | 1,000 |
2009/10/13 | 243 | 243 | 243 | 243 | 1,000 |
2009/10/08 | 239 | 244 | 239 | 244 | 2,000 |
2009/10/07 | 233 | 234 | 233 | 234 | 2,000 |
2009/10/05 | 254 | 254 | 254 | 254 | 2,000 |
2009/10/02 | 250 | 250 | 250 | 250 | 1,000 |
2009/09/30 | 254 | 254 | 254 | 254 | 1,000 |
2009/09/28 | 254 | 254 | 254 | 254 | 1,000 |
2009/09/16 | 248 | 257 | 248 | 257 | 3,000 |
2009/09/10 | 259 | 259 | 259 | 259 | 1,000 |
2009/09/09 | 254 | 254 | 254 | 254 | 1,000 |
2009/09/08 | 259 | 259 | 254 | 254 | 2,000 |
2009/09/07 | 263 | 263 | 263 | 263 | 2,000 |
2009/09/01 | 258 | 258 | 258 | 258 | 1,000 |
2009/08/27 | 258 | 258 | 258 | 258 | 1,000 |
2009/08/20 | 266 | 266 | 266 | 266 | 1,000 |
2009/08/19 | 262 | 262 | 262 | 262 | 1,000 |
2009/08/17 | 260 | 260 | 260 | 260 | 1,000 |
2009/08/13 | 267 | 267 | 267 | 267 | 1,000 |
2009/08/11 | 267 | 267 | 267 | 267 | 1,000 |
2009/08/10 | 256 | 262 | 256 | 262 | 3,000 |
2009/08/07 | 257 | 257 | 257 | 257 | 2,000 |
2009/08/05 | 261 | 261 | 261 | 261 | 2,000 |
2009/08/04 | 260 | 260 | 256 | 256 | 3,000 |
2009/08/03 | 270 | 270 | 270 | 270 | 1,000 |
2009/07/30 | 274 | 274 | 270 | 270 | 2,000 |
2009/07/27 | 275 | 275 | 270 | 270 | 4,000 |
2009/07/22 | 268 | 268 | 268 | 268 | 1,000 |
2009/07/21 | 258 | 258 | 258 | 258 | 1,000 |
2009/07/16 | 263 | 263 | 263 | 263 | 2,000 |
2009/07/13 | 268 | 268 | 265 | 268 | 3,000 |
2009/07/10 | 278 | 278 | 278 | 278 | 1,000 |
2009/07/08 | 278 | 278 | 278 | 278 | 1,000 |
2009/07/06 | 278 | 278 | 278 | 278 | 2,000 |
2009/07/01 | 278 | 278 | 278 | 278 | 5,000 |
2009/06/30 | 273 | 273 | 268 | 268 | 2,000 |
2009/06/29 | 268 | 268 | 268 | 268 | 4,000 |
2009/06/22 | 278 | 278 | 278 | 278 | 1,000 |
2009/06/16 | 278 | 278 | 278 | 278 | 1,000 |
2009/06/11 | 278 | 278 | 278 | 278 | 1,000 |
2009/06/08 | 278 | 278 | 278 | 278 | 1,000 |
2009/06/05 | 277 | 277 | 277 | 277 | 1,000 |
2009/06/04 | 277 | 277 | 277 | 277 | 1,000 |
2009/06/03 | 277 | 277 | 277 | 277 | 1,000 |
2009/06/01 | 278 | 278 | 278 | 278 | 1,000 |
2009/05/27 | 278 | 278 | 278 | 278 | 1,000 |
2009/05/26 | 278 | 278 | 278 | 278 | 1,000 |
2009/05/22 | 278 | 278 | 278 | 278 | 1,000 |
2009/05/20 | 277 | 277 | 277 | 277 | 1,000 |
2009/05/18 | 277 | 277 | 277 | 277 | 1,000 |
2009/05/13 | 279 | 279 | 279 | 279 | 1,000 |
2009/05/11 | 279 | 279 | 279 | 279 | 1,000 |
2009/05/07 | 272 | 282 | 272 | 282 | 3,000 |
2009/05/01 | 269 | 269 | 269 | 269 | 1,000 |
2009/04/30 | 265 | 265 | 265 | 265 | 1,000 |
2009/04/27 | 256 | 260 | 256 | 260 | 3,000 |
2009/04/23 | 257 | 260 | 257 | 260 | 4,000 |
2009/04/22 | 271 | 271 | 251 | 256 | 10,000 |
2009/04/20 | 275 | 275 | 275 | 275 | 1,000 |
2009/04/16 | 274 | 274 | 274 | 274 | 1,000 |
2009/04/15 | 269 | 269 | 269 | 269 | 1,000 |
2009/04/13 | 269 | 269 | 269 | 269 | 1,000 |
2009/04/10 | 270 | 270 | 270 | 270 | 1,000 |
2009/04/09 | 270 | 270 | 270 | 270 | 1,000 |
2009/04/08 | 269 | 269 | 269 | 269 | 1,000 |
2009/04/07 | 259 | 259 | 259 | 259 | 1,000 |
2009/04/06 | 269 | 269 | 269 | 269 | 1,000 |
2009/04/02 | 270 | 270 | 270 | 270 | 1,000 |
2009/04/01 | 274 | 274 | 274 | 274 | 1,000 |
2009/03/31 | 265 | 275 | 265 | 275 | 3,000 |
2009/03/30 | 260 | 265 | 260 | 265 | 2,000 |
2009/03/27 | 275 | 275 | 255 | 265 | 8,000 |
2009/03/26 | 268 | 268 | 268 | 268 | 1,000 |
2009/03/25 | 265 | 268 | 265 | 268 | 2,000 |
2009/03/24 | 259 | 264 | 259 | 260 | 5,000 |
2009/03/23 | 280 | 280 | 280 | 280 | 1,000 |
2009/03/18 | 269 | 269 | 269 | 269 | 1,000 |
2009/03/16 | 254 | 269 | 254 | 269 | 2,000 |
2009/03/13 | 269 | 269 | 269 | 269 | 1,000 |
2009/03/11 | 270 | 270 | 270 | 270 | 1,000 |
2009/03/09 | 270 | 280 | 270 | 280 | 2,000 |
2009/03/05 | 260 | 260 | 260 | 260 | 3,000 |
2009/03/04 | 260 | 260 | 260 | 260 | 1,000 |
2009/03/02 | 260 | 260 | 260 | 260 | 1,000 |
2009/02/27 | 260 | 260 | 260 | 260 | 1,000 |
2009/02/25 | 260 | 260 | 260 | 260 | 1,000 |
2009/02/24 | 260 | 260 | 260 | 260 | 1,000 |
2009/02/23 | 250 | 260 | 250 | 260 | 4,000 |
2009/02/20 | 255 | 255 | 255 | 255 | 2,000 |
2009/02/19 | 270 | 270 | 270 | 270 | 1,000 |
2009/02/17 | 270 | 270 | 270 | 270 | 1,000 |
2009/02/16 | 270 | 270 | 270 | 270 | 1,000 |
2009/02/13 | 270 | 270 | 270 | 270 | 1,000 |
2009/02/12 | 275 | 275 | 270 | 270 | 2,000 |
2009/02/10 | 270 | 270 | 270 | 270 | 1,000 |
2009/02/09 | 270 | 270 | 270 | 270 | 1,000 |
2009/02/06 | 271 | 271 | 271 | 271 | 1,000 |
2009/02/05 | 271 | 271 | 271 | 271 | 2,000 |
2009/02/04 | 273 | 273 | 273 | 273 | 1,000 |
2009/02/02 | 272 | 272 | 272 | 272 | 1,000 |
2009/01/29 | 275 | 275 | 275 | 275 | 1,000 |
2009/01/28 | 279 | 279 | 279 | 279 | 1,000 |
2009/01/27 | 274 | 274 | 274 | 274 | 1,000 |
2009/01/26 | 259 | 259 | 259 | 259 | 1,000 |
2009/01/23 | 255 | 260 | 244 | 244 | 9,000 |
2009/01/22 | 275 | 275 | 260 | 260 | 2,000 |
2009/01/21 | 275 | 275 | 275 | 275 | 1,000 |
2009/01/20 | 275 | 275 | 275 | 275 | 1,000 |
2009/01/19 | 279 | 279 | 274 | 275 | 4,000 |
2009/01/16 | 270 | 270 | 265 | 270 | 6,000 |
2009/01/15 | 290 | 290 | 290 | 290 | 1,000 |
2009/01/13 | 290 | 290 | 290 | 290 | 1,000 |
2009/01/09 | 290 | 290 | 290 | 290 | 1,000 |
2009/01/07 | 290 | 290 | 290 | 290 | 1,000 |
2009/01/05 | 300 | 300 | 300 | 300 | 4,000 |