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 |
---|---|---|---|---|---|
2017/12/29 | 357 | 357 | 357 | 357 | 2,000 |
2017/12/28 | 357 | 357 | 357 | 357 | 2,000 |
2017/12/27 | 359 | 359 | 357 | 357 | 6,000 |
2017/12/26 | 361 | 361 | 361 | 361 | 4,000 |
2017/12/25 | 364 | 365 | 361 | 365 | 10,000 |
2017/12/22 | 368 | 368 | 360 | 361 | 10,000 |
2017/12/21 | 359 | 371 | 352 | 371 | 29,000 |
2017/12/20 | 362 | 365 | 356 | 359 | 10,000 |
2017/12/19 | 342 | 354 | 336 | 354 | 22,000 |
2017/12/18 | 344 | 350 | 342 | 342 | 9,000 |
2017/12/15 | 345 | 345 | 344 | 344 | 2,000 |
2017/12/14 | 344 | 344 | 344 | 344 | 1,000 |
2017/12/13 | 344 | 344 | 343 | 343 | 3,000 |
2017/12/12 | 344 | 345 | 344 | 345 | 5,000 |
2017/12/11 | 347 | 352 | 347 | 348 | 7,000 |
2017/12/08 | 350 | 350 | 345 | 347 | 7,000 |
2017/12/07 | 356 | 357 | 354 | 357 | 3,000 |
2017/12/06 | 356 | 356 | 356 | 356 | 9,000 |
2017/12/05 | 359 | 359 | 356 | 356 | 10,000 |
2017/12/04 | 361 | 361 | 349 | 349 | 13,000 |
2017/12/01 | 353 | 353 | 353 | 353 | 2,000 |
2017/11/30 | 351 | 351 | 351 | 351 | 1,000 |
2017/11/29 | 345 | 345 | 344 | 344 | 6,000 |
2017/11/28 | 350 | 350 | 344 | 344 | 18,000 |
2017/11/27 | 342 | 346 | 342 | 346 | 3,000 |
2017/11/24 | 343 | 343 | 340 | 340 | 3,000 |
2017/11/22 | 342 | 345 | 340 | 343 | 6,000 |
2017/11/21 | 339 | 339 | 339 | 339 | 1,000 |
2017/11/20 | 338 | 338 | 338 | 338 | 1,000 |
2017/11/17 | 346 | 346 | 338 | 338 | 2,000 |
2017/11/15 | 337 | 338 | 336 | 338 | 8,000 |
2017/11/14 | 344 | 344 | 340 | 342 | 8,000 |
2017/11/13 | 349 | 349 | 343 | 343 | 2,000 |
2017/11/10 | 349 | 349 | 349 | 349 | 3,000 |
2017/11/09 | 349 | 352 | 348 | 350 | 11,000 |
2017/11/08 | 372 | 372 | 346 | 346 | 62,000 |
2017/11/07 | 388 | 388 | 379 | 380 | 15,000 |
2017/11/06 | 384 | 392 | 384 | 390 | 6,000 |
2017/11/02 | 374 | 377 | 374 | 377 | 2,000 |
2017/11/01 | 370 | 374 | 360 | 374 | 14,000 |
2017/10/31 | 378 | 378 | 378 | 378 | 2,000 |
2017/10/30 | 382 | 383 | 375 | 376 | 7,000 |
2017/10/27 | 369 | 369 | 366 | 366 | 3,000 |
2017/10/26 | 371 | 373 | 371 | 373 | 3,000 |
2017/10/25 | 370 | 370 | 365 | 365 | 3,000 |
2017/10/24 | 371 | 372 | 365 | 372 | 4,000 |
2017/10/20 | 363 | 370 | 355 | 362 | 9,000 |
2017/10/19 | 374 | 374 | 363 | 367 | 17,000 |
2017/10/18 | 374 | 377 | 373 | 374 | 8,000 |
2017/10/17 | 384 | 384 | 377 | 377 | 3,000 |
2017/10/16 | 390 | 390 | 374 | 374 | 13,000 |
2017/10/13 | 401 | 409 | 376 | 382 | 91,000 |
2017/10/12 | 350 | 421 | 350 | 418 | 261,000 |
2017/10/11 | 355 | 355 | 341 | 341 | 12,000 |
2017/10/10 | 357 | 358 | 341 | 354 | 17,000 |
2017/10/06 | 405 | 405 | 355 | 359 | 152,000 |
2017/10/05 | 330 | 402 | 330 | 402 | 191,000 |
2017/10/04 | 327 | 327 | 322 | 322 | 4,000 |
2017/10/03 | 326 | 326 | 326 | 326 | 1,000 |
2017/10/02 | 325 | 325 | 325 | 325 | 1,000 |
2017/09/29 | 321 | 321 | 321 | 321 | 2,000 |
2017/09/28 | 327 | 327 | 325 | 325 | 4,000 |
2017/09/26 | 322 | 322 | 320 | 320 | 2,000 |
2017/09/25 | 317 | 330 | 317 | 322 | 5,000 |
2017/09/22 | 316 | 320 | 316 | 320 | 7,000 |
2017/09/21 | 324 | 324 | 324 | 324 | 1,000 |
2017/09/20 | 323 | 323 | 323 | 323 | 1,000 |
2017/09/19 | 330 | 331 | 330 | 331 | 5,000 |
2017/09/14 | 322 | 322 | 314 | 314 | 5,000 |
2017/09/13 | 317 | 317 | 317 | 317 | 1,000 |
2017/09/11 | 315 | 321 | 315 | 321 | 3,000 |
2017/09/07 | 315 | 315 | 310 | 310 | 3,000 |
2017/09/06 | 307 | 315 | 307 | 309 | 14,000 |
2017/09/05 | 327 | 327 | 319 | 323 | 5,000 |
2017/09/04 | 319 | 319 | 319 | 319 | 1,000 |
2017/08/30 | 311 | 312 | 311 | 312 | 2,000 |
2017/08/29 | 316 | 316 | 316 | 316 | 1,000 |
2017/08/28 | 310 | 318 | 310 | 318 | 6,000 |
2017/08/25 | 318 | 318 | 318 | 318 | 1,000 |
2017/08/24 | 325 | 325 | 325 | 325 | 4,000 |
2017/08/23 | 322 | 322 | 317 | 317 | 5,000 |
2017/08/22 | 321 | 324 | 319 | 319 | 5,000 |
2017/08/21 | 314 | 314 | 314 | 314 | 1,000 |
2017/08/18 | 311 | 311 | 303 | 306 | 6,000 |
2017/08/17 | 310 | 311 | 309 | 310 | 12,000 |
2017/08/16 | 302 | 302 | 302 | 302 | 1,000 |
2017/08/15 | 289 | 298 | 289 | 297 | 5,000 |
2017/08/14 | 300 | 300 | 289 | 289 | 34,000 |
2017/08/10 | 315 | 315 | 305 | 306 | 12,000 |
2017/08/09 | 334 | 334 | 319 | 320 | 12,000 |
2017/08/08 | 329 | 342 | 329 | 334 | 4,000 |
2017/08/07 | 344 | 344 | 335 | 335 | 11,000 |
2017/08/03 | 354 | 355 | 354 | 355 | 3,000 |
2017/08/02 | 347 | 351 | 343 | 351 | 5,000 |
2017/08/01 | 354 | 354 | 350 | 353 | 5,000 |
2017/07/31 | 352 | 353 | 349 | 353 | 4,000 |
2017/07/27 | 350 | 351 | 350 | 351 | 4,000 |
2017/07/26 | 357 | 357 | 350 | 350 | 11,000 |
2017/07/25 | 354 | 354 | 353 | 354 | 10,000 |
2017/07/21 | 357 | 357 | 356 | 356 | 7,000 |
2017/07/20 | 353 | 357 | 352 | 357 | 7,000 |
2017/07/19 | 361 | 361 | 361 | 361 | 1,000 |
2017/07/18 | 359 | 360 | 354 | 360 | 3,000 |
2017/07/14 | 352 | 352 | 351 | 351 | 3,000 |
2017/07/13 | 356 | 356 | 352 | 352 | 2,000 |
2017/07/12 | 351 | 351 | 351 | 351 | 1,000 |
2017/07/11 | 355 | 355 | 355 | 355 | 2,000 |
2017/07/10 | 363 | 363 | 355 | 355 | 3,000 |
2017/07/07 | 351 | 351 | 350 | 350 | 11,000 |
2017/07/06 | 350 | 355 | 349 | 355 | 5,000 |
2017/07/05 | 358 | 358 | 351 | 352 | 4,000 |
2017/07/04 | 355 | 355 | 351 | 351 | 9,000 |
2017/07/03 | 361 | 362 | 360 | 360 | 4,000 |
2017/06/30 | 353 | 362 | 352 | 362 | 7,000 |
2017/06/29 | 354 | 354 | 354 | 354 | 2,000 |
2017/06/28 | 357 | 357 | 357 | 357 | 3,000 |
2017/06/27 | 356 | 370 | 356 | 365 | 7,000 |
2017/06/26 | 354 | 361 | 354 | 361 | 3,000 |
2017/06/23 | 354 | 361 | 354 | 354 | 8,000 |
2017/06/22 | 369 | 369 | 361 | 361 | 7,000 |
2017/06/21 | 357 | 357 | 355 | 357 | 6,000 |
2017/06/20 | 355 | 373 | 355 | 359 | 12,000 |
2017/06/19 | 365 | 365 | 351 | 353 | 23,000 |
2017/06/16 | 372 | 372 | 362 | 366 | 15,000 |
2017/06/15 | 375 | 377 | 373 | 373 | 16,000 |
2017/06/14 | 400 | 410 | 393 | 395 | 41,000 |
2017/06/13 | 381 | 389 | 374 | 389 | 27,000 |
2017/06/12 | 398 | 400 | 381 | 381 | 38,000 |
2017/06/09 | 414 | 414 | 387 | 387 | 133,000 |
2017/06/08 | 474 | 480 | 430 | 430 | 497,000 |
2017/06/07 | 530 | 530 | 530 | 530 | 35,000 |
2017/06/06 | 442 | 450 | 440 | 450 | 286,000 |
2017/06/05 | 295 | 370 | 295 | 370 | 129,000 |
2017/06/02 | 289 | 290 | 289 | 290 | 4,000 |
2017/06/01 | 289 | 289 | 288 | 288 | 5,000 |
2017/05/30 | 285 | 285 | 282 | 282 | 6,000 |
2017/05/29 | 289 | 289 | 285 | 287 | 8,000 |
2017/05/26 | 285 | 285 | 285 | 285 | 1,000 |
2017/05/24 | 286 | 286 | 286 | 286 | 1,000 |
2017/05/23 | 286 | 286 | 285 | 285 | 3,000 |
2017/05/22 | 282 | 282 | 279 | 282 | 3,000 |
2017/05/19 | 287 | 287 | 279 | 282 | 4,000 |
2017/05/17 | 288 | 288 | 288 | 288 | 1,000 |
2017/05/16 | 284 | 287 | 284 | 287 | 4,000 |
2017/05/15 | 289 | 289 | 281 | 281 | 15,000 |
2017/05/12 | 296 | 296 | 287 | 287 | 5,000 |
2017/05/11 | 298 | 298 | 290 | 290 | 5,000 |
2017/05/10 | 296 | 296 | 293 | 293 | 3,000 |
2017/05/08 | 301 | 301 | 301 | 301 | 1,000 |
2017/04/27 | 289 | 289 | 289 | 289 | 1,000 |
2017/04/21 | 291 | 291 | 291 | 291 | 1,000 |
2017/04/20 | 299 | 299 | 299 | 299 | 2,000 |
2017/04/18 | 288 | 288 | 288 | 288 | 1,000 |
2017/04/14 | 290 | 290 | 282 | 282 | 5,000 |
2017/04/13 | 275 | 276 | 271 | 276 | 3,000 |
2017/04/12 | 287 | 287 | 280 | 280 | 4,000 |
2017/04/11 | 297 | 300 | 290 | 290 | 6,000 |
2017/04/10 | 308 | 313 | 308 | 313 | 2,000 |
2017/04/07 | 294 | 294 | 294 | 294 | 2,000 |
2017/04/06 | 296 | 296 | 296 | 296 | 1,000 |
2017/04/05 | 310 | 310 | 296 | 296 | 2,000 |
2017/04/04 | 308 | 308 | 302 | 302 | 3,000 |
2017/04/03 | 295 | 312 | 295 | 312 | 7,000 |
2017/03/31 | 301 | 301 | 301 | 301 | 1,000 |
2017/03/30 | 299 | 303 | 299 | 300 | 3,000 |
2017/03/29 | 299 | 300 | 295 | 300 | 18,000 |
2017/03/27 | 314 | 314 | 310 | 313 | 3,000 |
2017/03/24 | 314 | 314 | 305 | 314 | 13,000 |
2017/03/23 | 314 | 320 | 314 | 315 | 11,000 |
2017/03/22 | 315 | 315 | 314 | 314 | 4,000 |
2017/03/21 | 305 | 332 | 305 | 317 | 17,000 |
2017/03/17 | 302 | 302 | 297 | 297 | 6,000 |
2017/03/16 | 310 | 310 | 302 | 302 | 17,000 |
2017/03/15 | 297 | 298 | 296 | 296 | 4,000 |
2017/03/14 | 300 | 300 | 300 | 300 | 9,000 |
2017/03/13 | 302 | 302 | 286 | 296 | 20,000 |
2017/03/10 | 304 | 310 | 303 | 305 | 9,000 |
2017/03/09 | 299 | 299 | 298 | 299 | 5,000 |
2017/03/08 | 293 | 300 | 293 | 298 | 14,000 |
2017/03/07 | 295 | 295 | 295 | 295 | 2,000 |
2017/03/06 | 298 | 298 | 295 | 295 | 2,000 |
2017/03/03 | 291 | 296 | 291 | 296 | 2,000 |
2017/03/02 | 295 | 296 | 292 | 295 | 13,000 |
2017/03/01 | 298 | 299 | 298 | 299 | 6,000 |
2017/02/28 | 299 | 300 | 295 | 298 | 12,000 |
2017/02/27 | 308 | 309 | 300 | 300 | 16,000 |
2017/02/24 | 299 | 299 | 299 | 299 | 3,000 |
2017/02/23 | 300 | 301 | 299 | 300 | 19,000 |
2017/02/22 | 308 | 308 | 301 | 301 | 11,000 |
2017/02/21 | 300 | 320 | 297 | 310 | 25,000 |
2017/02/20 | 301 | 313 | 301 | 306 | 20,000 |
2017/02/17 | 338 | 338 | 282 | 299 | 106,000 |
2017/02/16 | 268 | 338 | 268 | 338 | 55,000 |
2017/02/15 | 269 | 269 | 260 | 260 | 9,000 |
2017/02/14 | 268 | 268 | 268 | 268 | 1,000 |
2017/02/10 | 280 | 280 | 280 | 280 | 1,000 |
2017/02/09 | 270 | 273 | 265 | 272 | 10,000 |
2017/02/08 | 281 | 283 | 281 | 283 | 8,000 |
2017/02/07 | 281 | 281 | 281 | 281 | 1,000 |
2017/02/06 | 282 | 282 | 282 | 282 | 4,000 |
2017/02/03 | 271 | 279 | 268 | 268 | 6,000 |
2017/02/01 | 276 | 276 | 276 | 276 | 1,000 |
2017/01/31 | 277 | 277 | 277 | 277 | 1,000 |
2017/01/30 | 286 | 286 | 281 | 281 | 5,000 |
2017/01/27 | 284 | 284 | 278 | 278 | 10,000 |
2017/01/24 | 277 | 277 | 277 | 277 | 1,000 |
2017/01/23 | 283 | 283 | 283 | 283 | 1,000 |
2017/01/19 | 280 | 280 | 280 | 280 | 2,000 |
2017/01/18 | 284 | 284 | 284 | 284 | 1,000 |
2017/01/17 | 274 | 277 | 268 | 277 | 6,000 |
2017/01/13 | 283 | 283 | 283 | 283 | 1,000 |
2017/01/12 | 275 | 275 | 275 | 275 | 3,000 |
2017/01/11 | 277 | 279 | 277 | 277 | 7,000 |
2017/01/10 | 284 | 286 | 278 | 278 | 12,000 |
2017/01/05 | 285 | 285 | 277 | 277 | 4,000 |
2017/01/04 | 286 | 286 | 277 | 278 | 7,000 |