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 |
---|---|---|---|---|---|
2015/12/30 | 271 | 271 | 271 | 271 | 1,000 |
2015/12/29 | 270 | 270 | 270 | 270 | 1,000 |
2015/12/28 | 259 | 259 | 255 | 255 | 2,000 |
2015/12/24 | 276 | 276 | 254 | 259 | 18,000 |
2015/12/21 | 278 | 278 | 276 | 276 | 11,000 |
2015/12/18 | 286 | 287 | 286 | 286 | 3,000 |
2015/12/17 | 285 | 287 | 285 | 286 | 5,000 |
2015/12/16 | 283 | 289 | 283 | 289 | 8,000 |
2015/12/15 | 280 | 283 | 280 | 283 | 6,000 |
2015/12/14 | 273 | 278 | 265 | 278 | 4,000 |
2015/12/11 | 289 | 289 | 281 | 281 | 3,000 |
2015/12/10 | 280 | 282 | 280 | 282 | 5,000 |
2015/12/09 | 283 | 288 | 283 | 288 | 2,000 |
2015/12/08 | 285 | 286 | 285 | 285 | 5,000 |
2015/12/07 | 293 | 293 | 293 | 293 | 1,000 |
2015/12/04 | 285 | 285 | 285 | 285 | 2,000 |
2015/12/03 | 287 | 287 | 287 | 287 | 1,000 |
2015/12/02 | 286 | 286 | 286 | 286 | 6,000 |
2015/12/01 | 289 | 289 | 289 | 289 | 1,000 |
2015/11/30 | 284 | 284 | 284 | 284 | 1,000 |
2015/11/27 | 280 | 284 | 280 | 284 | 5,000 |
2015/11/26 | 281 | 281 | 281 | 281 | 6,000 |
2015/11/25 | 285 | 289 | 281 | 289 | 5,000 |
2015/11/24 | 283 | 284 | 282 | 284 | 5,000 |
2015/11/20 | 289 | 289 | 283 | 283 | 2,000 |
2015/11/19 | 288 | 288 | 282 | 287 | 4,000 |
2015/11/18 | 282 | 290 | 282 | 285 | 5,000 |
2015/11/17 | 300 | 300 | 278 | 282 | 14,000 |
2015/11/16 | 300 | 300 | 300 | 300 | 2,000 |
2015/11/13 | 285 | 294 | 285 | 293 | 4,000 |
2015/11/12 | 290 | 296 | 285 | 285 | 9,000 |
2015/11/11 | 291 | 303 | 291 | 292 | 10,000 |
2015/11/10 | 299 | 301 | 293 | 293 | 6,000 |
2015/11/09 | 301 | 301 | 291 | 299 | 6,000 |
2015/11/06 | 310 | 310 | 302 | 302 | 2,000 |
2015/11/05 | 313 | 313 | 313 | 313 | 3,000 |
2015/11/04 | 310 | 310 | 310 | 310 | 1,000 |
2015/11/02 | 310 | 310 | 310 | 310 | 1,000 |
2015/10/30 | 309 | 310 | 309 | 310 | 2,000 |
2015/10/29 | 310 | 310 | 310 | 310 | 1,000 |
2015/10/28 | 305 | 305 | 305 | 305 | 1,000 |
2015/10/27 | 308 | 308 | 308 | 308 | 1,000 |
2015/10/26 | 314 | 320 | 303 | 303 | 4,000 |
2015/10/23 | 298 | 298 | 298 | 298 | 1,000 |
2015/10/22 | 311 | 311 | 311 | 311 | 1,000 |
2015/10/21 | 290 | 299 | 290 | 298 | 3,000 |
2015/10/20 | 310 | 310 | 310 | 310 | 2,000 |
2015/10/16 | 316 | 316 | 316 | 316 | 3,000 |
2015/10/13 | 324 | 324 | 324 | 324 | 20,000 |
2015/10/09 | 290 | 329 | 290 | 329 | 11,000 |
2015/10/05 | 294 | 294 | 294 | 294 | 1,000 |
2015/09/29 | 290 | 290 | 290 | 290 | 1,000 |
2015/09/28 | 280 | 280 | 280 | 280 | 1,000 |
2015/09/25 | 280 | 280 | 280 | 280 | 1,000 |
2015/09/24 | 284 | 284 | 284 | 284 | 1,000 |
2015/09/17 | 275 | 278 | 275 | 278 | 7,000 |
2015/09/16 | 285 | 285 | 285 | 285 | 1,000 |
2015/09/14 | 285 | 285 | 280 | 281 | 4,000 |
2015/09/11 | 269 | 270 | 269 | 270 | 2,000 |
2015/09/09 | 250 | 266 | 250 | 266 | 6,000 |
2015/09/07 | 252 | 258 | 249 | 258 | 7,000 |
2015/09/04 | 259 | 259 | 256 | 256 | 4,000 |
2015/09/02 | 259 | 259 | 259 | 259 | 5,000 |
2015/09/01 | 264 | 264 | 264 | 264 | 2,000 |
2015/08/31 | 280 | 280 | 280 | 280 | 1,000 |
2015/08/28 | 275 | 275 | 275 | 275 | 5,000 |
2015/08/27 | 252 | 284 | 252 | 259 | 17,000 |
2015/08/26 | 225 | 260 | 225 | 260 | 8,000 |
2015/08/25 | 228 | 242 | 204 | 225 | 29,000 |
2015/08/24 | 274 | 280 | 250 | 252 | 18,000 |
2015/08/20 | 290 | 290 | 290 | 290 | 1,000 |
2015/08/19 | 292 | 292 | 287 | 287 | 7,000 |
2015/08/18 | 283 | 286 | 283 | 286 | 6,000 |
2015/08/17 | 292 | 294 | 283 | 285 | 25,000 |
2015/08/14 | 301 | 301 | 294 | 294 | 14,000 |
2015/08/13 | 301 | 303 | 300 | 301 | 13,000 |
2015/08/12 | 301 | 302 | 300 | 300 | 5,000 |
2015/08/11 | 312 | 312 | 305 | 307 | 19,000 |
2015/08/10 | 315 | 316 | 314 | 314 | 9,000 |
2015/08/07 | 331 | 331 | 321 | 321 | 18,000 |
2015/08/06 | 346 | 346 | 327 | 331 | 35,000 |
2015/08/05 | 355 | 356 | 345 | 345 | 124,000 |
2015/08/04 | 424 | 435 | 391 | 419 | 81,000 |
2015/08/03 | 378 | 400 | 377 | 400 | 28,000 |
2015/07/31 | 370 | 373 | 366 | 373 | 8,000 |
2015/07/30 | 375 | 375 | 363 | 363 | 11,000 |
2015/07/29 | 361 | 368 | 361 | 368 | 7,000 |
2015/07/28 | 360 | 361 | 360 | 361 | 14,000 |
2015/07/27 | 359 | 377 | 359 | 366 | 12,000 |
2015/07/24 | 363 | 364 | 359 | 363 | 14,000 |
2015/07/23 | 361 | 366 | 361 | 363 | 6,000 |
2015/07/22 | 377 | 377 | 370 | 370 | 12,000 |
2015/07/21 | 352 | 369 | 349 | 369 | 34,000 |
2015/07/17 | 345 | 345 | 345 | 345 | 1,000 |
2015/07/16 | 342 | 343 | 342 | 342 | 9,000 |
2015/07/15 | 342 | 348 | 342 | 348 | 5,000 |
2015/07/14 | 340 | 350 | 340 | 350 | 5,000 |
2015/07/13 | 339 | 345 | 339 | 343 | 4,000 |
2015/07/10 | 336 | 348 | 330 | 339 | 31,000 |
2015/07/09 | 354 | 354 | 315 | 344 | 40,000 |
2015/07/08 | 363 | 364 | 345 | 351 | 32,000 |
2015/07/07 | 345 | 372 | 343 | 363 | 28,000 |
2015/07/06 | 343 | 396 | 340 | 342 | 89,000 |
2015/07/02 | 330 | 337 | 330 | 337 | 2,000 |
2015/06/30 | 330 | 330 | 328 | 328 | 7,000 |
2015/06/29 | 345 | 345 | 325 | 333 | 21,000 |
2015/06/26 | 351 | 351 | 351 | 351 | 5,000 |
2015/06/25 | 358 | 358 | 354 | 354 | 5,000 |
2015/06/24 | 358 | 359 | 355 | 358 | 8,000 |
2015/06/23 | 360 | 365 | 357 | 357 | 7,000 |
2015/06/22 | 346 | 357 | 346 | 357 | 8,000 |
2015/06/19 | 356 | 357 | 351 | 351 | 4,000 |
2015/06/18 | 361 | 361 | 349 | 356 | 17,000 |
2015/06/17 | 363 | 363 | 348 | 348 | 15,000 |
2015/06/16 | 363 | 365 | 363 | 363 | 4,000 |
2015/06/15 | 352 | 363 | 352 | 363 | 5,000 |
2015/06/12 | 370 | 374 | 363 | 365 | 15,000 |
2015/06/11 | 362 | 384 | 362 | 370 | 15,000 |
2015/06/10 | 359 | 395 | 359 | 361 | 104,000 |
2015/06/09 | 351 | 359 | 347 | 353 | 15,000 |
2015/06/08 | 347 | 352 | 345 | 349 | 26,000 |
2015/06/05 | 351 | 358 | 350 | 352 | 10,000 |
2015/06/04 | 360 | 360 | 353 | 357 | 15,000 |
2015/06/03 | 362 | 362 | 361 | 361 | 6,000 |
2015/06/02 | 365 | 365 | 364 | 364 | 2,000 |
2015/06/01 | 364 | 364 | 363 | 363 | 7,000 |
2015/05/29 | 369 | 369 | 369 | 369 | 2,000 |
2015/05/28 | 381 | 381 | 368 | 368 | 11,000 |
2015/05/27 | 370 | 370 | 370 | 370 | 4,000 |
2015/05/26 | 370 | 370 | 368 | 370 | 8,000 |
2015/05/25 | 368 | 371 | 368 | 371 | 3,000 |
2015/05/22 | 366 | 366 | 365 | 365 | 2,000 |
2015/05/21 | 378 | 378 | 373 | 373 | 17,000 |
2015/05/20 | 360 | 367 | 360 | 366 | 20,000 |
2015/05/19 | 353 | 364 | 353 | 360 | 19,000 |
2015/05/18 | 361 | 367 | 355 | 355 | 19,000 |
2015/05/15 | 384 | 385 | 362 | 363 | 37,000 |
2015/05/14 | 379 | 379 | 362 | 377 | 69,000 |
2015/05/13 | 391 | 405 | 371 | 387 | 142,000 |
2015/05/12 | 493 | 493 | 415 | 426 | 780,000 |
2015/05/11 | 378 | 413 | 370 | 413 | 201,000 |
2015/05/08 | 331 | 333 | 331 | 333 | 3,000 |
2015/05/07 | 330 | 332 | 330 | 331 | 7,000 |
2015/05/01 | 332 | 335 | 332 | 332 | 32,000 |
2015/04/30 | 341 | 341 | 340 | 340 | 2,000 |
2015/04/28 | 343 | 345 | 341 | 345 | 13,000 |
2015/04/27 | 350 | 354 | 350 | 353 | 5,000 |
2015/04/24 | 348 | 348 | 338 | 340 | 35,000 |
2015/04/23 | 349 | 350 | 349 | 350 | 8,000 |
2015/04/22 | 340 | 345 | 339 | 339 | 9,000 |
2015/04/21 | 345 | 350 | 330 | 330 | 10,000 |
2015/04/20 | 352 | 352 | 352 | 352 | 2,000 |
2015/04/17 | 354 | 358 | 354 | 355 | 6,000 |
2015/04/16 | 362 | 362 | 362 | 362 | 1,000 |
2015/04/13 | 353 | 360 | 353 | 360 | 4,000 |
2015/04/09 | 354 | 354 | 354 | 354 | 3,000 |
2015/04/08 | 359 | 359 | 359 | 359 | 1,000 |
2015/04/07 | 352 | 352 | 352 | 352 | 2,000 |
2015/04/06 | 350 | 368 | 350 | 368 | 2,000 |
2015/04/03 | 345 | 345 | 345 | 345 | 1,000 |
2015/04/02 | 342 | 342 | 341 | 341 | 3,000 |
2015/03/31 | 347 | 358 | 346 | 358 | 11,000 |
2015/03/27 | 356 | 356 | 355 | 355 | 4,000 |
2015/03/26 | 363 | 363 | 355 | 355 | 5,000 |
2015/03/25 | 364 | 371 | 361 | 361 | 24,000 |
2015/03/24 | 360 | 374 | 352 | 374 | 22,000 |
2015/03/23 | 362 | 362 | 361 | 361 | 12,000 |
2015/03/20 | 362 | 368 | 362 | 368 | 6,000 |
2015/03/19 | 365 | 365 | 361 | 362 | 15,000 |
2015/03/18 | 386 | 386 | 365 | 372 | 11,000 |
2015/03/17 | 385 | 413 | 365 | 370 | 95,000 |
2015/03/16 | 378 | 387 | 377 | 377 | 12,000 |
2015/03/13 | 385 | 385 | 385 | 385 | 1,000 |
2015/03/12 | 382 | 391 | 382 | 385 | 6,000 |
2015/03/11 | 376 | 382 | 374 | 382 | 4,000 |
2015/03/10 | 385 | 385 | 384 | 384 | 3,000 |
2015/03/09 | 390 | 400 | 370 | 385 | 21,000 |
2015/03/06 | 393 | 393 | 380 | 390 | 21,000 |
2015/03/05 | 396 | 404 | 393 | 396 | 33,000 |
2015/03/04 | 408 | 408 | 396 | 398 | 13,000 |
2015/03/03 | 426 | 426 | 397 | 400 | 44,000 |
2015/03/02 | 415 | 430 | 404 | 426 | 39,000 |
2015/02/27 | 420 | 433 | 404 | 414 | 45,000 |
2015/02/26 | 414 | 427 | 403 | 427 | 39,000 |
2015/02/25 | 423 | 424 | 409 | 416 | 28,000 |
2015/02/24 | 441 | 441 | 417 | 431 | 42,000 |
2015/02/23 | 428 | 445 | 422 | 427 | 95,000 |
2015/02/20 | 451 | 451 | 431 | 431 | 108,000 |
2015/02/19 | 492 | 512 | 450 | 451 | 338,000 |
2015/02/18 | 553 | 570 | 493 | 493 | 413,000 |
2015/02/17 | 785 | 924 | 590 | 593 | 727,000 |
2015/02/16 | 740 | 740 | 740 | 740 | 34,000 |
2015/02/13 | 540 | 540 | 540 | 540 | 12,000 |
2015/02/12 | 460 | 460 | 460 | 460 | 27,000 |
2015/02/10 | 380 | 380 | 380 | 380 | 12,000 |
2015/02/09 | 245 | 300 | 245 | 300 | 54,000 |
2015/02/06 | 220 | 220 | 220 | 220 | 3,000 |
2015/02/05 | 228 | 228 | 220 | 220 | 4,000 |
2015/02/04 | 227 | 227 | 225 | 225 | 2,000 |
2015/02/03 | 242 | 242 | 222 | 239 | 25,000 |
2015/02/02 | 226 | 254 | 225 | 234 | 26,000 |
2015/01/30 | 217 | 228 | 217 | 220 | 10,000 |
2015/01/29 | 215 | 215 | 215 | 215 | 1,000 |
2015/01/28 | 218 | 218 | 218 | 218 | 1,000 |
2015/01/27 | 215 | 215 | 210 | 210 | 2,000 |
2015/01/26 | 214 | 214 | 212 | 212 | 7,000 |
2015/01/23 | 215 | 222 | 215 | 220 | 9,000 |
2015/01/22 | 220 | 231 | 215 | 216 | 29,000 |
2015/01/20 | 211 | 211 | 209 | 209 | 5,000 |
2015/01/19 | 210 | 212 | 205 | 205 | 6,000 |
2015/01/15 | 207 | 207 | 207 | 207 | 4,000 |
2015/01/14 | 202 | 203 | 202 | 203 | 6,000 |
2015/01/08 | 210 | 210 | 210 | 210 | 5,000 |
2015/01/07 | 207 | 207 | 207 | 207 | 1,000 |
2015/01/06 | 214 | 214 | 209 | 210 | 5,000 |
2015/01/05 | 219 | 224 | 215 | 224 | 17,000 |