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 |
---|---|---|---|---|---|
2013/12/30 | 179 | 179 | 177 | 177 | 2,000 |
2013/12/27 | 170 | 170 | 170 | 170 | 1,000 |
2013/12/24 | 175 | 175 | 175 | 175 | 1,000 |
2013/12/20 | 175 | 175 | 175 | 175 | 1,000 |
2013/12/19 | 183 | 183 | 183 | 183 | 1,000 |
2013/12/18 | 180 | 183 | 180 | 183 | 9,000 |
2013/12/11 | 180 | 180 | 180 | 180 | 1,000 |
2013/12/10 | 182 | 182 | 178 | 178 | 3,000 |
2013/12/09 | 180 | 180 | 180 | 180 | 1,000 |
2013/12/05 | 181 | 181 | 177 | 177 | 5,000 |
2013/12/04 | 180 | 180 | 180 | 180 | 1,000 |
2013/11/28 | 179 | 179 | 179 | 179 | 3,000 |
2013/11/27 | 179 | 179 | 179 | 179 | 1,000 |
2013/11/21 | 181 | 181 | 179 | 179 | 4,000 |
2013/11/18 | 180 | 181 | 180 | 180 | 5,000 |
2013/11/15 | 179 | 179 | 179 | 179 | 1,000 |
2013/11/14 | 178 | 178 | 178 | 178 | 1,000 |
2013/11/12 | 178 | 178 | 178 | 178 | 3,000 |
2013/11/11 | 183 | 183 | 183 | 183 | 1,000 |
2013/11/08 | 178 | 178 | 178 | 178 | 2,000 |
2013/11/07 | 183 | 183 | 178 | 178 | 2,000 |
2013/11/06 | 181 | 181 | 181 | 181 | 1,000 |
2013/11/05 | 183 | 183 | 183 | 183 | 2,000 |
2013/10/29 | 178 | 178 | 178 | 178 | 1,000 |
2013/10/28 | 180 | 180 | 180 | 180 | 2,000 |
2013/10/23 | 178 | 178 | 178 | 178 | 2,000 |
2013/10/18 | 179 | 181 | 179 | 181 | 3,000 |
2013/10/10 | 184 | 184 | 184 | 184 | 1,000 |
2013/10/09 | 177 | 177 | 177 | 177 | 1,000 |
2013/10/08 | 177 | 177 | 177 | 177 | 1,000 |
2013/10/07 | 186 | 186 | 178 | 178 | 7,000 |
2013/10/04 | 176 | 176 | 176 | 176 | 1,000 |
2013/10/02 | 181 | 181 | 180 | 180 | 4,000 |
2013/09/27 | 184 | 184 | 184 | 184 | 1,000 |
2013/09/26 | 184 | 185 | 184 | 185 | 2,000 |
2013/09/25 | 180 | 180 | 180 | 180 | 1,000 |
2013/09/24 | 182 | 182 | 181 | 181 | 4,000 |
2013/09/20 | 188 | 188 | 187 | 187 | 3,000 |
2013/09/19 | 191 | 193 | 191 | 193 | 4,000 |
2013/09/18 | 193 | 193 | 191 | 193 | 8,000 |
2013/09/17 | 200 | 203 | 193 | 193 | 11,000 |
2013/09/13 | 195 | 196 | 195 | 196 | 4,000 |
2013/09/12 | 197 | 202 | 192 | 197 | 8,000 |
2013/09/11 | 200 | 200 | 197 | 197 | 6,000 |
2013/09/10 | 206 | 206 | 200 | 200 | 6,000 |
2013/09/09 | 207 | 207 | 197 | 197 | 6,000 |
2013/09/06 | 197 | 197 | 195 | 195 | 6,000 |
2013/09/05 | 209 | 217 | 202 | 202 | 17,000 |
2013/09/04 | 192 | 194 | 189 | 191 | 12,000 |
2013/09/03 | 218 | 218 | 185 | 197 | 19,000 |
2013/09/02 | 193 | 219 | 186 | 219 | 61,000 |
2013/08/30 | 177 | 221 | 177 | 220 | 30,000 |
2013/08/28 | 172 | 172 | 172 | 172 | 3,000 |
2013/08/26 | 176 | 176 | 176 | 176 | 1,000 |
2013/08/20 | 187 | 197 | 181 | 181 | 15,000 |
2013/08/19 | 172 | 177 | 172 | 177 | 4,000 |
2013/08/16 | 180 | 180 | 169 | 173 | 19,000 |
2013/08/15 | 170 | 185 | 170 | 185 | 7,000 |
2013/08/14 | 181 | 181 | 174 | 174 | 6,000 |
2013/08/12 | 189 | 189 | 189 | 189 | 1,000 |
2013/08/05 | 189 | 189 | 189 | 189 | 3,000 |
2013/08/02 | 181 | 181 | 181 | 181 | 4,000 |
2013/08/01 | 189 | 189 | 189 | 189 | 2,000 |
2013/07/22 | 190 | 190 | 190 | 190 | 2,000 |
2013/07/16 | 195 | 195 | 195 | 195 | 2,000 |
2013/07/10 | 190 | 190 | 190 | 190 | 1,000 |
2013/07/09 | 185 | 185 | 185 | 185 | 1,000 |
2013/07/05 | 190 | 190 | 190 | 190 | 3,000 |
2013/07/02 | 185 | 185 | 185 | 185 | 1,000 |
2013/07/01 | 177 | 177 | 175 | 175 | 3,000 |
2013/06/27 | 175 | 175 | 174 | 174 | 5,000 |
2013/06/26 | 176 | 176 | 174 | 174 | 11,000 |
2013/06/24 | 185 | 185 | 185 | 185 | 1,000 |
2013/06/17 | 195 | 195 | 195 | 195 | 6,000 |
2013/06/12 | 203 | 203 | 202 | 202 | 11,000 |
2013/06/11 | 211 | 211 | 203 | 203 | 2,000 |
2013/06/07 | 195 | 195 | 192 | 192 | 4,000 |
2013/06/06 | 201 | 201 | 201 | 201 | 1,000 |
2013/06/05 | 205 | 205 | 205 | 205 | 2,000 |
2013/06/04 | 201 | 201 | 201 | 201 | 1,000 |
2013/05/31 | 209 | 209 | 209 | 209 | 1,000 |
2013/05/29 | 210 | 210 | 210 | 210 | 2,000 |
2013/05/27 | 212 | 212 | 210 | 210 | 3,000 |
2013/05/23 | 215 | 215 | 212 | 212 | 2,000 |
2013/05/20 | 219 | 219 | 219 | 219 | 1,000 |
2013/05/17 | 217 | 217 | 194 | 217 | 12,000 |
2013/05/16 | 217 | 218 | 217 | 217 | 3,000 |
2013/05/15 | 219 | 219 | 219 | 219 | 1,000 |
2013/05/14 | 222 | 222 | 220 | 220 | 3,000 |
2013/05/13 | 222 | 222 | 220 | 222 | 5,000 |
2013/05/10 | 220 | 222 | 220 | 222 | 13,000 |
2013/05/09 | 214 | 214 | 214 | 214 | 1,000 |
2013/05/08 | 214 | 214 | 214 | 214 | 2,000 |
2013/05/07 | 212 | 214 | 212 | 214 | 3,000 |
2013/04/26 | 208 | 212 | 208 | 212 | 2,000 |
2013/04/25 | 210 | 210 | 210 | 210 | 1,000 |
2013/04/24 | 209 | 209 | 209 | 209 | 1,000 |
2013/04/23 | 211 | 214 | 207 | 207 | 5,000 |
2013/04/22 | 215 | 215 | 211 | 211 | 2,000 |
2013/04/19 | 211 | 211 | 211 | 211 | 1,000 |
2013/04/18 | 208 | 208 | 208 | 208 | 1,000 |
2013/04/17 | 215 | 215 | 209 | 209 | 2,000 |
2013/04/16 | 207 | 207 | 207 | 207 | 1,000 |
2013/04/15 | 210 | 210 | 210 | 210 | 1,000 |
2013/04/12 | 210 | 210 | 210 | 210 | 1,000 |
2013/04/11 | 213 | 213 | 213 | 213 | 1,000 |
2013/04/10 | 222 | 222 | 214 | 214 | 2,000 |
2013/04/09 | 223 | 223 | 223 | 223 | 1,000 |
2013/04/08 | 209 | 209 | 209 | 209 | 1,000 |
2013/04/05 | 220 | 220 | 210 | 210 | 3,000 |
2013/04/04 | 217 | 217 | 207 | 214 | 3,000 |
2013/04/03 | 202 | 202 | 202 | 202 | 1,000 |
2013/04/02 | 209 | 209 | 209 | 209 | 2,000 |
2013/04/01 | 217 | 217 | 217 | 217 | 2,000 |
2013/03/29 | 210 | 217 | 210 | 217 | 3,000 |
2013/03/28 | 202 | 202 | 202 | 202 | 1,000 |
2013/03/27 | 205 | 205 | 205 | 205 | 3,000 |
2013/03/26 | 206 | 206 | 205 | 205 | 3,000 |
2013/03/25 | 206 | 214 | 206 | 214 | 8,000 |
2013/03/22 | 210 | 210 | 210 | 210 | 1,000 |
2013/03/15 | 210 | 218 | 210 | 218 | 2,000 |
2013/03/14 | 215 | 215 | 210 | 210 | 2,000 |
2013/03/13 | 210 | 210 | 210 | 210 | 2,000 |
2013/03/12 | 210 | 218 | 210 | 210 | 3,000 |
2013/03/11 | 223 | 223 | 216 | 216 | 3,000 |
2013/03/06 | 220 | 220 | 220 | 220 | 1,000 |
2013/03/05 | 223 | 223 | 223 | 223 | 3,000 |
2013/03/04 | 217 | 217 | 217 | 217 | 1,000 |
2013/02/25 | 217 | 217 | 217 | 217 | 1,000 |
2013/02/21 | 218 | 218 | 218 | 218 | 1,000 |
2013/02/20 | 217 | 217 | 217 | 217 | 1,000 |
2013/02/18 | 210 | 210 | 210 | 210 | 1,000 |
2013/02/15 | 210 | 210 | 210 | 210 | 2,000 |
2013/02/13 | 223 | 223 | 223 | 223 | 3,000 |
2013/02/12 | 223 | 223 | 223 | 223 | 3,000 |
2013/02/08 | 212 | 218 | 203 | 218 | 6,000 |
2013/02/07 | 222 | 222 | 219 | 219 | 6,000 |
2013/02/06 | 225 | 225 | 225 | 225 | 2,000 |
2013/02/05 | 233 | 233 | 233 | 233 | 2,000 |
2013/02/04 | 223 | 234 | 220 | 234 | 7,000 |
2013/02/01 | 220 | 220 | 220 | 220 | 1,000 |
2013/01/31 | 223 | 223 | 220 | 220 | 2,000 |
2013/01/30 | 223 | 223 | 220 | 220 | 3,000 |
2013/01/29 | 225 | 225 | 224 | 224 | 2,000 |
2013/01/28 | 224 | 224 | 224 | 224 | 2,000 |
2013/01/23 | 227 | 227 | 227 | 227 | 2,000 |
2013/01/22 | 222 | 222 | 222 | 222 | 1,000 |
2013/01/21 | 221 | 222 | 221 | 222 | 2,000 |
2013/01/18 | 231 | 235 | 219 | 219 | 13,000 |
2013/01/17 | 228 | 231 | 228 | 231 | 5,000 |
2013/01/16 | 229 | 229 | 229 | 229 | 1,000 |
2013/01/10 | 230 | 230 | 230 | 230 | 1,000 |
2013/01/09 | 230 | 230 | 230 | 230 | 1,000 |
2013/01/07 | 225 | 225 | 224 | 224 | 3,000 |
2013/01/04 | 223 | 223 | 223 | 223 | 1,000 |