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 |
---|---|---|---|---|---|
2016/12/28 | 282 | 283 | 282 | 283 | 5,000 |
2016/12/27 | 276 | 276 | 276 | 276 | 2,000 |
2016/12/26 | 268 | 280 | 268 | 276 | 18,000 |
2016/12/22 | 265 | 265 | 265 | 265 | 1,000 |
2016/12/21 | 259 | 260 | 259 | 260 | 3,000 |
2016/12/19 | 258 | 260 | 258 | 260 | 5,000 |
2016/12/16 | 264 | 264 | 260 | 260 | 4,000 |
2016/12/15 | 263 | 263 | 263 | 263 | 1,000 |
2016/12/14 | 260 | 260 | 260 | 260 | 2,000 |
2016/12/13 | 265 | 265 | 264 | 264 | 5,000 |
2016/12/12 | 268 | 268 | 265 | 265 | 14,000 |
2016/12/09 | 263 | 263 | 256 | 256 | 3,000 |
2016/12/08 | 263 | 263 | 263 | 263 | 2,000 |
2016/12/07 | 265 | 265 | 260 | 260 | 9,000 |
2016/12/06 | 263 | 263 | 263 | 263 | 1,000 |
2016/12/05 | 266 | 266 | 255 | 255 | 8,000 |
2016/12/02 | 260 | 260 | 252 | 252 | 2,000 |
2016/12/01 | 265 | 265 | 265 | 265 | 2,000 |
2016/11/30 | 253 | 253 | 253 | 253 | 1,000 |
2016/11/29 | 268 | 268 | 266 | 266 | 2,000 |
2016/11/25 | 252 | 252 | 252 | 252 | 1,000 |
2016/11/22 | 260 | 260 | 260 | 260 | 1,000 |
2016/11/21 | 260 | 260 | 250 | 252 | 3,000 |
2016/11/18 | 255 | 255 | 255 | 255 | 1,000 |
2016/11/17 | 250 | 250 | 250 | 250 | 1,000 |
2016/11/16 | 264 | 264 | 250 | 250 | 7,000 |
2016/11/15 | 240 | 240 | 240 | 240 | 1,000 |
2016/11/11 | 240 | 240 | 240 | 240 | 3,000 |
2016/11/09 | 241 | 245 | 230 | 238 | 10,000 |
2016/11/07 | 241 | 241 | 241 | 241 | 1,000 |
2016/11/04 | 240 | 240 | 240 | 240 | 2,000 |
2016/11/01 | 236 | 240 | 236 | 240 | 5,000 |
2016/10/31 | 236 | 236 | 236 | 236 | 1,000 |
2016/10/28 | 241 | 241 | 241 | 241 | 1,000 |
2016/10/27 | 241 | 241 | 241 | 241 | 1,000 |
2016/10/21 | 248 | 248 | 239 | 239 | 5,000 |
2016/10/20 | 247 | 247 | 247 | 247 | 13,000 |
2016/10/12 | 244 | 244 | 244 | 244 | 1,000 |
2016/10/11 | 254 | 254 | 242 | 244 | 5,000 |
2016/10/06 | 242 | 242 | 242 | 242 | 3,000 |
2016/10/05 | 243 | 243 | 243 | 243 | 2,000 |
2016/10/04 | 245 | 245 | 245 | 245 | 1,000 |
2016/09/30 | 242 | 242 | 236 | 238 | 6,000 |
2016/09/29 | 250 | 250 | 250 | 250 | 1,000 |
2016/09/23 | 244 | 244 | 244 | 244 | 1,000 |
2016/09/21 | 237 | 237 | 236 | 236 | 2,000 |
2016/09/13 | 239 | 241 | 239 | 241 | 4,000 |
2016/09/12 | 236 | 236 | 233 | 233 | 4,000 |
2016/09/09 | 250 | 250 | 250 | 250 | 1,000 |
2016/09/08 | 250 | 250 | 250 | 250 | 4,000 |
2016/09/06 | 233 | 235 | 233 | 235 | 3,000 |
2016/09/05 | 241 | 241 | 241 | 241 | 2,000 |
2016/09/02 | 230 | 242 | 230 | 233 | 16,000 |
2016/09/01 | 226 | 226 | 226 | 226 | 1,000 |
2016/08/30 | 226 | 226 | 226 | 226 | 3,000 |
2016/08/29 | 226 | 226 | 225 | 225 | 2,000 |
2016/08/25 | 232 | 232 | 229 | 229 | 3,000 |
2016/08/17 | 240 | 240 | 240 | 240 | 3,000 |
2016/08/12 | 231 | 233 | 231 | 233 | 4,000 |
2016/08/10 | 240 | 240 | 240 | 240 | 1,000 |
2016/08/05 | 236 | 236 | 236 | 236 | 4,000 |
2016/08/04 | 240 | 240 | 236 | 236 | 3,000 |
2016/08/03 | 242 | 242 | 242 | 242 | 1,000 |
2016/08/02 | 247 | 247 | 247 | 247 | 3,000 |
2016/08/01 | 249 | 249 | 239 | 239 | 3,000 |
2016/07/28 | 242 | 244 | 237 | 244 | 3,000 |
2016/07/25 | 232 | 280 | 232 | 250 | 9,000 |
2016/07/21 | 232 | 232 | 232 | 232 | 1,000 |
2016/07/19 | 244 | 244 | 244 | 244 | 1,000 |
2016/07/12 | 237 | 237 | 237 | 237 | 1,000 |
2016/07/11 | 229 | 229 | 229 | 229 | 2,000 |
2016/07/08 | 244 | 244 | 244 | 244 | 1,000 |
2016/07/07 | 238 | 238 | 230 | 237 | 5,000 |
2016/07/06 | 231 | 231 | 231 | 231 | 2,000 |
2016/07/05 | 248 | 248 | 247 | 247 | 3,000 |
2016/07/04 | 233 | 233 | 233 | 233 | 1,000 |
2016/07/01 | 221 | 228 | 221 | 227 | 3,000 |
2016/06/30 | 220 | 220 | 220 | 220 | 3,000 |
2016/06/29 | 222 | 222 | 222 | 222 | 1,000 |
2016/06/28 | 228 | 229 | 217 | 217 | 7,000 |
2016/06/27 | 209 | 215 | 209 | 215 | 2,000 |
2016/06/24 | 220 | 220 | 212 | 212 | 4,000 |
2016/06/23 | 225 | 230 | 222 | 222 | 7,000 |
2016/06/22 | 222 | 222 | 222 | 222 | 1,000 |
2016/06/21 | 222 | 222 | 222 | 222 | 1,000 |
2016/06/17 | 220 | 227 | 220 | 222 | 4,000 |
2016/06/16 | 220 | 221 | 220 | 221 | 3,000 |
2016/06/15 | 216 | 227 | 216 | 224 | 13,000 |
2016/06/14 | 237 | 237 | 231 | 231 | 3,000 |
2016/06/13 | 241 | 241 | 241 | 241 | 1,000 |
2016/06/10 | 246 | 246 | 244 | 244 | 4,000 |
2016/06/09 | 246 | 246 | 238 | 238 | 2,000 |
2016/06/07 | 274 | 274 | 262 | 262 | 6,000 |
2016/06/06 | 246 | 257 | 246 | 249 | 5,000 |
2016/06/02 | 230 | 230 | 230 | 230 | 1,000 |
2016/06/01 | 230 | 230 | 230 | 230 | 2,000 |
2016/05/30 | 237 | 237 | 237 | 237 | 1,000 |
2016/05/27 | 238 | 238 | 238 | 238 | 1,000 |
2016/05/26 | 230 | 231 | 223 | 223 | 7,000 |
2016/05/25 | 230 | 232 | 230 | 232 | 2,000 |
2016/05/24 | 231 | 232 | 230 | 232 | 13,000 |
2016/05/23 | 239 | 239 | 239 | 239 | 1,000 |
2016/05/20 | 230 | 236 | 230 | 236 | 2,000 |
2016/05/19 | 228 | 228 | 228 | 228 | 2,000 |
2016/05/18 | 231 | 231 | 230 | 231 | 4,000 |
2016/05/17 | 226 | 236 | 226 | 236 | 3,000 |
2016/05/16 | 235 | 235 | 231 | 231 | 2,000 |
2016/05/13 | 231 | 231 | 231 | 231 | 3,000 |
2016/05/11 | 236 | 236 | 232 | 232 | 3,000 |
2016/05/10 | 238 | 238 | 238 | 238 | 2,000 |
2016/05/06 | 240 | 240 | 240 | 240 | 1,000 |
2016/04/28 | 244 | 244 | 240 | 240 | 2,000 |
2016/04/27 | 244 | 244 | 244 | 244 | 2,000 |
2016/04/26 | 273 | 273 | 242 | 246 | 6,000 |
2016/04/25 | 270 | 270 | 270 | 270 | 6,000 |
2016/04/22 | 246 | 246 | 246 | 246 | 1,000 |
2016/04/20 | 238 | 238 | 238 | 238 | 1,000 |
2016/04/18 | 238 | 238 | 238 | 238 | 1,000 |
2016/04/15 | 238 | 238 | 236 | 236 | 3,000 |
2016/04/14 | 234 | 234 | 234 | 234 | 3,000 |
2016/04/13 | 232 | 232 | 232 | 232 | 3,000 |
2016/04/11 | 236 | 236 | 231 | 231 | 5,000 |
2016/04/08 | 221 | 230 | 220 | 230 | 13,000 |
2016/04/07 | 235 | 235 | 230 | 230 | 4,000 |
2016/04/05 | 264 | 264 | 264 | 264 | 2,000 |
2016/03/30 | 244 | 250 | 240 | 250 | 6,000 |
2016/03/29 | 243 | 244 | 243 | 244 | 2,000 |
2016/03/23 | 251 | 251 | 251 | 251 | 3,000 |
2016/03/18 | 250 | 250 | 250 | 250 | 2,000 |
2016/03/17 | 255 | 257 | 255 | 257 | 6,000 |
2016/03/16 | 251 | 251 | 250 | 251 | 4,000 |
2016/03/15 | 256 | 256 | 251 | 251 | 2,000 |
2016/03/14 | 246 | 256 | 246 | 256 | 5,000 |
2016/03/11 | 245 | 245 | 245 | 245 | 2,000 |
2016/03/08 | 248 | 250 | 248 | 250 | 2,000 |
2016/03/07 | 247 | 260 | 247 | 250 | 7,000 |
2016/03/03 | 244 | 244 | 235 | 239 | 9,000 |
2016/03/02 | 239 | 250 | 239 | 247 | 6,000 |
2016/03/01 | 229 | 238 | 229 | 238 | 14,000 |
2016/02/29 | 239 | 244 | 233 | 237 | 8,000 |
2016/02/26 | 235 | 237 | 231 | 231 | 7,000 |
2016/02/25 | 251 | 251 | 235 | 238 | 16,000 |
2016/02/24 | 280 | 280 | 251 | 251 | 10,000 |
2016/02/23 | 293 | 306 | 270 | 272 | 56,000 |
2016/02/22 | 236 | 300 | 236 | 280 | 146,000 |
2016/02/19 | 220 | 220 | 219 | 220 | 3,000 |
2016/02/18 | 219 | 220 | 219 | 220 | 2,000 |
2016/02/17 | 217 | 217 | 217 | 217 | 1,000 |
2016/02/15 | 218 | 220 | 218 | 218 | 5,000 |
2016/02/12 | 199 | 220 | 199 | 220 | 9,000 |
2016/02/10 | 213 | 213 | 200 | 207 | 23,000 |
2016/02/09 | 220 | 220 | 209 | 218 | 12,000 |
2016/02/08 | 225 | 230 | 218 | 224 | 11,000 |
2016/02/05 | 232 | 236 | 230 | 230 | 17,000 |
2016/02/04 | 261 | 261 | 247 | 247 | 7,000 |
2016/02/03 | 270 | 272 | 270 | 272 | 3,000 |
2016/02/02 | 270 | 270 | 270 | 270 | 2,000 |
2016/02/01 | 260 | 268 | 260 | 268 | 2,000 |
2016/01/29 | 249 | 250 | 247 | 250 | 5,000 |
2016/01/28 | 245 | 245 | 237 | 241 | 6,000 |
2016/01/27 | 253 | 253 | 253 | 253 | 1,000 |
2016/01/25 | 253 | 253 | 253 | 253 | 4,000 |
2016/01/22 | 230 | 237 | 230 | 237 | 5,000 |
2016/01/21 | 227 | 230 | 227 | 230 | 14,000 |
2016/01/20 | 258 | 258 | 237 | 237 | 13,000 |
2016/01/19 | 258 | 258 | 250 | 250 | 12,000 |
2016/01/18 | 265 | 265 | 260 | 260 | 2,000 |
2016/01/15 | 287 | 287 | 271 | 271 | 2,000 |
2016/01/14 | 284 | 284 | 280 | 280 | 2,000 |
2016/01/13 | 275 | 286 | 275 | 286 | 8,000 |
2016/01/12 | 291 | 291 | 291 | 291 | 1,000 |
2016/01/08 | 285 | 285 | 282 | 283 | 4,000 |
2016/01/07 | 286 | 286 | 286 | 286 | 1,000 |
2016/01/06 | 301 | 301 | 300 | 301 | 7,000 |
2016/01/05 | 295 | 310 | 294 | 301 | 18,000 |
2016/01/04 | 271 | 271 | 271 | 271 | 1,000 |