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 |
---|---|---|---|---|---|
2014/12/30 | 198 | 198 | 198 | 198 | 5,000 |
2014/12/29 | 210 | 210 | 202 | 204 | 9,000 |
2014/12/26 | 199 | 199 | 199 | 199 | 2,000 |
2014/12/25 | 199 | 199 | 198 | 199 | 3,000 |
2014/12/24 | 199 | 199 | 199 | 199 | 1,000 |
2014/12/22 | 206 | 206 | 200 | 200 | 4,000 |
2014/12/18 | 197 | 197 | 197 | 197 | 1,000 |
2014/12/17 | 196 | 196 | 193 | 193 | 4,000 |
2014/12/10 | 203 | 203 | 203 | 203 | 1,000 |
2014/12/05 | 205 | 205 | 202 | 202 | 7,000 |
2014/12/04 | 204 | 204 | 203 | 203 | 4,000 |
2014/12/03 | 204 | 205 | 204 | 205 | 8,000 |
2014/12/01 | 202 | 202 | 202 | 202 | 1,000 |
2014/11/28 | 202 | 202 | 202 | 202 | 5,000 |
2014/11/27 | 202 | 203 | 202 | 202 | 6,000 |
2014/11/26 | 200 | 200 | 200 | 200 | 4,000 |
2014/11/20 | 198 | 202 | 198 | 202 | 5,000 |
2014/11/18 | 200 | 200 | 200 | 200 | 3,000 |
2014/11/14 | 200 | 200 | 198 | 200 | 5,000 |
2014/11/13 | 200 | 202 | 200 | 202 | 3,000 |
2014/11/12 | 201 | 201 | 201 | 201 | 1,000 |
2014/11/11 | 202 | 205 | 202 | 205 | 2,000 |
2014/11/10 | 224 | 224 | 202 | 202 | 12,000 |
2014/11/05 | 209 | 209 | 204 | 204 | 5,000 |
2014/11/04 | 208 | 208 | 205 | 205 | 8,000 |
2014/10/31 | 200 | 200 | 200 | 200 | 2,000 |
2014/10/29 | 195 | 197 | 195 | 197 | 5,000 |
2014/10/28 | 192 | 192 | 192 | 192 | 1,000 |
2014/10/27 | 192 | 192 | 189 | 192 | 12,000 |
2014/10/24 | 200 | 200 | 200 | 200 | 1,000 |
2014/10/22 | 214 | 214 | 212 | 214 | 4,000 |
2014/10/21 | 220 | 220 | 211 | 215 | 15,000 |
2014/10/20 | 194 | 194 | 194 | 194 | 3,000 |
2014/10/17 | 188 | 188 | 188 | 188 | 13,000 |
2014/10/15 | 188 | 188 | 188 | 188 | 2,000 |
2014/10/14 | 184 | 185 | 183 | 183 | 6,000 |
2014/10/10 | 202 | 202 | 194 | 194 | 6,000 |
2014/10/09 | 203 | 203 | 203 | 203 | 1,000 |
2014/10/08 | 198 | 198 | 198 | 198 | 1,000 |
2014/10/06 | 200 | 200 | 193 | 193 | 4,000 |
2014/10/03 | 195 | 195 | 195 | 195 | 2,000 |
2014/10/02 | 194 | 194 | 194 | 194 | 2,000 |
2014/10/01 | 194 | 194 | 194 | 194 | 5,000 |
2014/09/30 | 192 | 192 | 192 | 192 | 1,000 |
2014/09/29 | 194 | 194 | 194 | 194 | 2,000 |
2014/09/25 | 194 | 194 | 194 | 194 | 3,000 |
2014/09/24 | 194 | 194 | 193 | 194 | 6,000 |
2014/09/22 | 195 | 195 | 195 | 195 | 1,000 |
2014/09/19 | 198 | 198 | 198 | 198 | 1,000 |
2014/09/18 | 198 | 198 | 198 | 198 | 1,000 |
2014/09/17 | 198 | 203 | 195 | 203 | 6,000 |
2014/09/12 | 193 | 193 | 193 | 193 | 1,000 |
2014/09/11 | 191 | 191 | 190 | 190 | 2,000 |
2014/09/10 | 193 | 193 | 192 | 192 | 3,000 |
2014/09/09 | 193 | 193 | 193 | 193 | 13,000 |
2014/09/08 | 196 | 196 | 194 | 194 | 3,000 |
2014/09/05 | 196 | 197 | 196 | 197 | 4,000 |
2014/09/04 | 195 | 195 | 195 | 195 | 1,000 |
2014/09/01 | 195 | 195 | 195 | 195 | 1,000 |
2014/08/29 | 197 | 197 | 195 | 195 | 5,000 |
2014/08/27 | 195 | 195 | 194 | 194 | 5,000 |
2014/08/26 | 195 | 195 | 195 | 195 | 2,000 |
2014/08/25 | 193 | 193 | 193 | 193 | 1,000 |
2014/08/22 | 195 | 195 | 195 | 195 | 4,000 |
2014/08/21 | 196 | 196 | 195 | 195 | 14,000 |
2014/08/20 | 196 | 196 | 196 | 196 | 3,000 |
2014/08/19 | 197 | 197 | 195 | 195 | 6,000 |
2014/08/18 | 198 | 198 | 197 | 198 | 8,000 |
2014/08/15 | 189 | 209 | 189 | 193 | 31,000 |
2014/08/14 | 188 | 189 | 188 | 188 | 7,000 |
2014/08/13 | 183 | 183 | 183 | 183 | 2,000 |
2014/08/12 | 185 | 185 | 183 | 183 | 5,000 |
2014/08/11 | 191 | 191 | 186 | 186 | 2,000 |
2014/08/08 | 191 | 191 | 191 | 191 | 2,000 |
2014/08/07 | 188 | 188 | 188 | 188 | 1,000 |
2014/08/06 | 183 | 183 | 183 | 183 | 3,000 |
2014/08/05 | 193 | 193 | 193 | 193 | 2,000 |
2014/08/04 | 184 | 184 | 184 | 184 | 2,000 |
2014/08/01 | 188 | 195 | 184 | 184 | 9,000 |
2014/07/31 | 184 | 184 | 184 | 184 | 1,000 |
2014/07/30 | 184 | 184 | 184 | 184 | 5,000 |
2014/07/29 | 181 | 183 | 181 | 183 | 5,000 |
2014/07/28 | 180 | 181 | 180 | 181 | 4,000 |
2014/07/25 | 180 | 180 | 176 | 176 | 6,000 |
2014/07/24 | 178 | 178 | 178 | 178 | 2,000 |
2014/07/22 | 178 | 178 | 178 | 178 | 1,000 |
2014/07/18 | 177 | 178 | 177 | 178 | 2,000 |
2014/07/14 | 178 | 178 | 178 | 178 | 1,000 |
2014/07/11 | 174 | 174 | 174 | 174 | 1,000 |
2014/07/09 | 176 | 176 | 176 | 176 | 1,000 |
2014/07/08 | 179 | 179 | 172 | 176 | 6,000 |
2014/07/07 | 179 | 179 | 179 | 179 | 3,000 |
2014/07/04 | 177 | 177 | 177 | 177 | 1,000 |
2014/07/02 | 174 | 174 | 174 | 174 | 3,000 |
2014/06/27 | 178 | 178 | 178 | 178 | 1,000 |
2014/06/26 | 180 | 180 | 180 | 180 | 1,000 |
2014/06/25 | 176 | 176 | 176 | 176 | 3,000 |
2014/06/24 | 178 | 178 | 176 | 176 | 5,000 |
2014/06/23 | 178 | 178 | 178 | 178 | 4,000 |
2014/06/19 | 173 | 174 | 173 | 174 | 4,000 |
2014/06/17 | 178 | 178 | 178 | 178 | 1,000 |
2014/06/16 | 177 | 177 | 177 | 177 | 8,000 |
2014/06/13 | 177 | 177 | 177 | 177 | 2,000 |
2014/06/10 | 177 | 177 | 177 | 177 | 1,000 |
2014/06/09 | 177 | 177 | 177 | 177 | 3,000 |
2014/06/05 | 175 | 178 | 175 | 178 | 4,000 |
2014/06/04 | 166 | 170 | 166 | 170 | 7,000 |
2014/05/16 | 170 | 170 | 165 | 165 | 9,000 |
2014/05/15 | 173 | 173 | 173 | 173 | 1,000 |
2014/05/14 | 173 | 173 | 173 | 173 | 1,000 |
2014/05/13 | 164 | 169 | 164 | 169 | 2,000 |
2014/05/09 | 172 | 172 | 172 | 172 | 3,000 |
2014/05/07 | 177 | 177 | 177 | 177 | 2,000 |
2014/04/24 | 170 | 170 | 170 | 170 | 1,000 |
2014/04/23 | 171 | 171 | 171 | 171 | 1,000 |
2014/04/14 | 176 | 176 | 176 | 176 | 1,000 |
2014/04/10 | 176 | 176 | 176 | 176 | 1,000 |
2014/04/09 | 173 | 173 | 173 | 173 | 1,000 |
2014/04/07 | 175 | 175 | 175 | 175 | 4,000 |
2014/04/03 | 175 | 175 | 170 | 170 | 2,000 |
2014/03/31 | 175 | 175 | 170 | 170 | 4,000 |
2014/03/28 | 170 | 170 | 170 | 170 | 1,000 |
2014/03/25 | 170 | 170 | 170 | 170 | 3,000 |
2014/03/24 | 178 | 178 | 170 | 170 | 11,000 |
2014/03/20 | 173 | 176 | 173 | 173 | 4,000 |
2014/03/19 | 174 | 177 | 174 | 177 | 2,000 |
2014/03/18 | 177 | 177 | 177 | 177 | 1,000 |
2014/03/14 | 175 | 175 | 173 | 173 | 2,000 |
2014/03/13 | 173 | 175 | 173 | 175 | 4,000 |
2014/03/11 | 178 | 178 | 177 | 178 | 4,000 |
2014/03/10 | 184 | 184 | 178 | 178 | 5,000 |
2014/03/07 | 178 | 179 | 178 | 179 | 4,000 |
2014/03/05 | 179 | 179 | 179 | 179 | 4,000 |
2014/03/04 | 178 | 179 | 178 | 179 | 2,000 |
2014/03/03 | 181 | 181 | 181 | 181 | 1,000 |
2014/02/26 | 182 | 185 | 182 | 185 | 6,000 |
2014/02/25 | 182 | 184 | 182 | 184 | 5,000 |
2014/02/24 | 180 | 184 | 180 | 184 | 5,000 |
2014/02/19 | 180 | 180 | 180 | 180 | 3,000 |
2014/02/18 | 179 | 180 | 179 | 180 | 7,000 |
2014/02/14 | 182 | 182 | 182 | 182 | 2,000 |
2014/02/12 | 184 | 184 | 182 | 182 | 4,000 |
2014/02/10 | 185 | 185 | 185 | 185 | 2,000 |
2014/02/07 | 177 | 177 | 177 | 177 | 1,000 |
2014/02/05 | 188 | 188 | 182 | 182 | 4,000 |
2014/02/04 | 182 | 182 | 181 | 181 | 4,000 |
2014/02/03 | 186 | 186 | 184 | 184 | 4,000 |
2014/01/31 | 185 | 185 | 185 | 185 | 5,000 |
2014/01/30 | 186 | 186 | 185 | 186 | 3,000 |
2014/01/29 | 188 | 188 | 188 | 188 | 10,000 |
2014/01/28 | 196 | 196 | 191 | 193 | 3,000 |
2014/01/23 | 195 | 195 | 194 | 195 | 4,000 |
2014/01/21 | 195 | 195 | 193 | 194 | 8,000 |
2014/01/20 | 195 | 195 | 195 | 195 | 7,000 |
2014/01/16 | 191 | 200 | 190 | 195 | 17,000 |
2014/01/15 | 190 | 190 | 190 | 190 | 6,000 |
2014/01/14 | 185 | 185 | 185 | 185 | 2,000 |
2014/01/10 | 193 | 193 | 190 | 190 | 2,000 |
2014/01/08 | 182 | 195 | 182 | 195 | 16,000 |
2014/01/07 | 182 | 182 | 182 | 182 | 2,000 |
2014/01/06 | 182 | 182 | 182 | 182 | 4,000 |