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
2010/12/30 0 0 0 249 0
2010/12/29 249 249 249 249 1,000
2010/12/28 242 247 242 247 2,000
2010/12/27 258 258 258 258 1,000
2010/12/24 263 263 250 250 5,000
2010/12/22 263 271 263 271 2,000
2010/12/21 271 271 256 262 3,000
2010/12/20 272 272 272 272 1,000
2010/12/17 240 299 240 280 7,000
2010/12/16 230 247 230 247 7,000
2010/12/15 215 240 215 240 8,000
2010/12/14 209 209 209 209 1,000
2010/12/13 225 225 225 225 1,000
2010/12/10 225 225 225 225 1,000
2010/12/09 225 225 225 225 1,000
2010/12/08 0 0 0 229 0
2010/12/07 0 0 0 229 0
2010/12/06 229 229 229 229 1,000
2010/12/03 0 0 0 229 0
2010/12/02 0 0 0 229 0
2010/12/01 229 229 229 229 1,000
2010/11/30 223 229 223 229 6,000
2010/11/29 238 238 238 238 1,000
2010/11/26 0 0 0 230 0
2010/11/25 0 0 0 230 0
2010/11/24 230 230 230 230 1,000
2010/11/22 0 0 0 229 0
2010/11/19 225 229 225 229 5,000
2010/11/18 0 0 0 240 0
2010/11/17 0 0 0 240 0
2010/11/16 240 240 240 240 1,000
2010/11/15 234 234 234 234 1,000
2010/11/12 232 232 232 232 1,000
2010/11/11 0 0 0 228 0
2010/11/10 228 228 228 228 1,000
2010/11/09 233 233 233 233 1,000
2010/11/08 245 245 225 225 4,000
2010/11/05 240 240 240 240 2,000
2010/11/04 240 240 232 232 2,000
2010/11/02 0 0 0 239 0
2010/11/01 239 239 239 239 1,000
2010/10/29 239 239 239 239 1,000
2010/10/28 239 239 239 239 1,000
2010/10/27 228 239 228 239 2,000
2010/10/26 244 244 236 236 2,000
2010/10/25 0 0 0 247 0
2010/10/22 247 247 247 247 1,000
2010/10/21 247 247 247 247 1,000
2010/10/20 247 247 247 247 1,000
2010/10/19 248 248 232 232 2,000
2010/10/18 240 240 232 240 3,000
2010/10/15 0 0 0 240 0
2010/10/14 0 0 0 240 0
2010/10/13 240 240 240 240 1,000
2010/10/12 240 240 240 240 3,000
2010/10/08 240 240 240 240 1,000
2010/10/07 0 0 0 247 0
2010/10/06 0 0 0 247 0
2010/10/05 255 255 247 247 2,000
2010/10/04 0 0 0 269 0
2010/10/01 0 0 0 269 0
2010/09/30 0 0 0 269 0
2010/09/29 0 0 0 280 0
2010/09/28 280 280 280 280 1,000
2010/09/27 0 0 0 250 0
2010/09/24 0 0 0 250 0
2010/09/22 0 0 0 250 0
2010/09/21 0 0 0 250 0
2010/09/17 0 0 0 250 0
2010/09/16 0 0 0 250 0
2010/09/15 0 0 0 250 0
2010/09/14 0 0 0 250 0
2010/09/13 0 0 0 250 0
2010/09/10 0 0 0 250 0
2010/09/09 250 250 250 250 1,000
2010/09/08 0 0 0 265 0
2010/09/07 0 0 0 265 0
2010/09/06 265 265 265 265 2,000
2010/09/03 0 0 0 258 0
2010/09/02 0 0 0 258 0
2010/09/01 258 258 258 258 1,000
2010/08/31 0 0 0 250 0
2010/08/30 250 250 250 250 3,000
2010/08/27 0 0 0 265 0
2010/08/26 0 0 0 265 0
2010/08/25 0 0 0 265 0
2010/08/24 0 0 0 265 0
2010/08/23 0 0 0 265 0
2010/08/20 0 0 0 265 0
2010/08/19 265 265 265 265 1,000
2010/08/18 0 0 0 266 0
2010/08/17 0 0 0 266 0
2010/08/16 0 0 0 266 0
2010/08/13 0 0 0 266 0
2010/08/12 0 0 0 266 0
2010/08/11 0 0 0 266 0
2010/08/10 266 266 266 266 1,000
2010/08/09 0 0 0 266 0
2010/08/06 0 0 0 266 0
2010/08/05 266 266 266 266 1,000
2010/08/04 0 0 0 266 0
2010/08/03 0 0 0 266 0
2010/08/02 258 266 258 266 3,000
2010/07/30 0 0 0 242 0
2010/07/29 242 242 242 242 1,000
2010/07/28 0 0 0 256 0
2010/07/27 0 0 0 267 0
2010/07/26 267 267 267 267 1,000
2010/07/23 0 0 0 255 0
2010/07/22 0 0 0 255 0
2010/07/21 255 255 255 255 1,000
2010/07/20 0 0 0 259 0
2010/07/16 0 0 0 259 0
2010/07/15 0 0 0 259 0
2010/07/14 0 0 0 259 0
2010/07/13 0 0 0 259 0
2010/07/12 259 259 259 259 1,000
2010/07/09 236 252 236 252 5,000
2010/07/08 0 0 0 260 0
2010/07/07 0 0 0 260 0
2010/07/06 260 260 260 260 1,000
2010/07/05 0 0 0 245 0
2010/07/02 0 0 0 245 0
2010/07/01 245 245 245 245 1,000
2010/06/30 0 0 0 239 0
2010/06/29 239 239 239 239 1,000
2010/06/28 0 0 0 252 0
2010/06/25 0 0 0 252 0
2010/06/24 0 0 0 252 0
2010/06/23 0 0 0 252 0
2010/06/22 0 0 0 252 0
2010/06/21 0 0 0 252 0
2010/06/18 0 0 0 252 0
2010/06/17 0 0 0 252 0
2010/06/16 252 252 252 252 1,000
2010/06/15 244 244 244 244 2,000
2010/06/14 252 252 252 252 1,000
2010/06/11 244 244 244 244 5,000
2010/06/10 260 260 260 260 1,000
2010/06/09 0 0 0 260 0
2010/06/08 260 260 260 260 1,000
2010/06/07 263 263 263 263 1,000
2010/06/04 256 256 256 256 1,000
2010/06/03 248 248 248 248 3,000
2010/06/02 0 0 0 264 0
2010/06/01 0 0 0 264 0
2010/05/31 0 0 0 264 0
2010/05/28 0 0 0 264 0
2010/05/27 0 0 0 264 0
2010/05/26 264 264 264 264 1,000
2010/05/25 256 256 248 248 2,000
2010/05/24 0 0 0 272 0
2010/05/21 0 0 0 272 0
2010/05/20 0 0 0 272 0
2010/05/19 0 0 0 272 0
2010/05/18 0 0 0 272 0
2010/05/17 0 0 0 272 0
2010/05/14 0 0 0 272 0
2010/05/13 0 0 0 272 0
2010/05/12 0 0 0 272 0
2010/05/11 272 272 272 272 1,000
2010/05/10 300 310 300 310 2,000
2010/05/07 0 0 0 300 0
2010/05/06 300 300 300 300 1,000
2010/04/30 0 0 0 300 0
2010/04/28 300 300 300 300 1,000
2010/04/27 0 0 0 270 0
2010/04/26 0 0 0 270 0
2010/04/23 0 0 0 270 0
2010/04/22 0 0 0 270 0
2010/04/21 0 0 0 270 0
2010/04/20 0 0 0 270 0
2010/04/19 0 0 0 270 0
2010/04/16 0 0 0 270 0
2010/04/15 0 0 0 270 0
2010/04/14 0 0 0 270 0
2010/04/13 270 270 270 270 1,000
2010/04/12 0 0 0 270 0
2010/04/09 0 0 0 270 0
2010/04/08 0 0 0 270 0
2010/04/07 0 0 0 270 0
2010/04/06 0 0 0 270 0
2010/04/05 270 270 270 270 2,000
2010/04/02 255 255 255 255 1,000
2010/04/01 0 0 0 263 0
2010/03/30 263 263 263 263 1,000
2010/03/25 255 255 255 255 1,000
2010/03/23 270 270 270 270 1,000
2010/03/09 264 264 264 264 1,000
2010/03/08 250 258 250 258 3,000
2010/03/05 256 256 256 256 2,000
2010/03/03 255 255 255 255 1,000
2010/02/17 263 263 263 263 2,000
2010/02/16 263 263 263 263 1,000
2010/02/09 255 255 255 255 1,000
2010/02/05 255 263 255 263 2,000
2010/01/28 269 269 269 269 3,000
2010/01/27 245 261 245 261 4,000
2010/01/25 260 260 260 260 1,000
2010/01/21 252 252 252 252 1,000
2010/01/18 268 268 268 268 1,000
2010/01/15 252 252 252 252 1,000
2010/01/12 252 252 252 252 1,000
2010/01/08 264 264 251 251 8,000
2010/01/05 280 280 280 280 1,000
2010/01/04 280 280 280 280 2,000

このページの先頭へ