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 |
---|---|---|---|---|---|
2018/12/28 | 463 | 470 | 430 | 441 | 103,900 |
2018/12/27 | 474 | 488 | 468 | 472 | 92,600 |
2018/12/26 | 472 | 487 | 446 | 453 | 91,200 |
2018/12/25 | 437 | 456 | 432 | 447 | 121,400 |
2018/12/21 | 515 | 517 | 470 | 485 | 156,000 |
2018/12/20 | 557 | 557 | 474 | 506 | 171,100 |
2018/12/19 | 577 | 592 | 557 | 557 | 159,800 |
2018/12/18 | 606 | 606 | 550 | 557 | 256,000 |
2018/12/17 | 691 | 699 | 624 | 636 | 214,000 |
2018/12/14 | 723 | 760 | 691 | 706 | 212,000 |
2018/12/13 | 749 | 817 | 711 | 736 | 371,100 |
2018/12/12 | 660 | 730 | 652 | 729 | 540,800 |
2018/12/11 | 733 | 844 | 630 | 630 | 840,700 |
2018/12/10 | 685 | 763 | 678 | 738 | 576,300 |
2018/12/07 | 649 | 685 | 642 | 675 | 195,000 |
2018/12/06 | 645 | 700 | 626 | 640 | 324,400 |
2018/12/05 | 618 | 659 | 615 | 635 | 103,200 |
2018/12/04 | 640 | 676 | 621 | 630 | 143,700 |
2018/12/03 | 690 | 716 | 653 | 654 | 259,400 |
2018/11/30 | 612 | 722 | 612 | 716 | 770,100 |
2018/11/29 | 630 | 642 | 612 | 622 | 190,500 |
2018/11/28 | 647 | 653 | 606 | 635 | 390,100 |
2018/11/27 | 684 | 729 | 640 | 664 | 674,100 |
2018/11/26 | 787 | 857 | 698 | 698 | 915,700 |
2018/11/22 | 662 | 772 | 632 | 772 | 1,161,200 |
2018/11/21 | 738 | 742 | 631 | 672 | 1,039,300 |
2018/11/20 | 723 | 723 | 705 | 723 | 167,700 |
2018/11/19 | 568 | 623 | 536 | 623 | 462,800 |
2018/11/16 | 470 | 540 | 470 | 523 | 217,000 |
2018/11/15 | 524 | 590 | 465 | 480 | 395,500 |
2018/11/14 | 447 | 523 | 447 | 523 | 330,700 |
2018/11/13 | 417 | 450 | 415 | 444 | 49,700 |
2018/11/12 | 424 | 470 | 400 | 425 | 207,800 |
2018/11/09 | 395 | 398 | 390 | 392 | 4,500 |
2018/11/08 | 388 | 394 | 382 | 390 | 11,200 |
2018/11/07 | 394 | 394 | 376 | 384 | 10,900 |
2018/11/06 | 395 | 399 | 373 | 386 | 29,600 |
2018/11/05 | 395 | 422 | 388 | 403 | 24,300 |
2018/11/02 | 365 | 406 | 365 | 387 | 54,900 |
2018/11/01 | 353 | 368 | 353 | 353 | 9,900 |
2018/10/31 | 349 | 357 | 347 | 353 | 10,200 |
2018/10/30 | 347 | 357 | 341 | 341 | 22,800 |
2018/10/29 | 360 | 378 | 360 | 360 | 12,800 |
2018/10/26 | 369 | 379 | 337 | 376 | 52,100 |
2018/10/25 | 384 | 424 | 357 | 376 | 121,100 |
2018/10/24 | 400 | 459 | 392 | 392 | 439,800 |
2018/10/23 | 453 | 472 | 387 | 392 | 389,700 |
2018/10/22 | 388 | 429 | 378 | 429 | 364,300 |
2018/10/19 | 355 | 355 | 344 | 349 | 700 |
2018/10/18 | 347 | 347 | 347 | 347 | 200 |
2018/10/17 | 354 | 355 | 337 | 355 | 4,600 |
2018/10/16 | 342 | 354 | 330 | 354 | 12,800 |
2018/10/15 | 350 | 350 | 342 | 342 | 200 |
2018/10/12 | 364 | 364 | 345 | 350 | 2,700 |
2018/10/11 | 350 | 350 | 330 | 332 | 16,500 |
2018/10/10 | 370 | 370 | 358 | 358 | 5,300 |
2018/10/09 | 361 | 370 | 356 | 370 | 5,800 |
2018/10/05 | 377 | 377 | 350 | 361 | 34,000 |
2018/10/04 | 356 | 398 | 356 | 379 | 86,100 |
2018/10/03 | 360 | 360 | 349 | 352 | 3,200 |
2018/10/02 | 350 | 350 | 344 | 344 | 3,300 |
2018/10/01 | 342 | 349 | 341 | 349 | 3,200 |
2018/09/28 | 340 | 350 | 340 | 350 | 7,000 |
2018/09/27 | 346 | 346 | 340 | 340 | 4,000 |
2018/09/26 | 349 | 349 | 346 | 346 | 5,000 |
2018/09/25 | 340 | 342 | 333 | 340 | 19,000 |
2018/09/21 | 348 | 348 | 348 | 348 | 2,000 |
2018/09/20 | 351 | 351 | 345 | 348 | 4,000 |
2018/09/19 | 349 | 349 | 348 | 348 | 2,000 |
2018/09/18 | 353 | 353 | 353 | 353 | 2,000 |
2018/09/14 | 340 | 347 | 340 | 347 | 2,000 |
2018/09/13 | 343 | 343 | 340 | 340 | 3,000 |
2018/09/12 | 338 | 339 | 338 | 339 | 2,000 |
2018/09/10 | 344 | 350 | 342 | 342 | 3,000 |
2018/09/07 | 340 | 340 | 337 | 337 | 2,000 |
2018/09/05 | 341 | 341 | 341 | 341 | 3,000 |
2018/09/04 | 346 | 348 | 346 | 348 | 2,000 |
2018/08/30 | 341 | 341 | 340 | 340 | 4,000 |
2018/08/29 | 342 | 349 | 342 | 349 | 2,000 |
2018/08/28 | 344 | 350 | 344 | 350 | 4,000 |
2018/08/27 | 352 | 352 | 344 | 350 | 11,000 |
2018/08/21 | 328 | 328 | 328 | 328 | 2,000 |
2018/08/20 | 329 | 329 | 329 | 329 | 1,000 |
2018/08/17 | 333 | 335 | 332 | 335 | 3,000 |
2018/08/16 | 332 | 332 | 332 | 332 | 1,000 |
2018/08/15 | 336 | 336 | 331 | 331 | 8,000 |
2018/08/14 | 336 | 336 | 336 | 336 | 1,000 |
2018/08/13 | 342 | 342 | 341 | 341 | 5,000 |
2018/08/10 | 347 | 348 | 346 | 348 | 6,000 |
2018/08/09 | 348 | 356 | 348 | 348 | 4,000 |
2018/08/08 | 347 | 350 | 347 | 350 | 11,000 |
2018/08/07 | 355 | 355 | 347 | 347 | 12,000 |
2018/08/06 | 341 | 367 | 341 | 363 | 21,000 |
2018/08/03 | 340 | 340 | 340 | 340 | 2,000 |
2018/08/02 | 341 | 341 | 341 | 341 | 1,000 |
2018/08/01 | 333 | 333 | 333 | 333 | 3,000 |
2018/07/31 | 333 | 333 | 333 | 333 | 1,000 |
2018/07/27 | 332 | 340 | 332 | 332 | 6,000 |
2018/07/25 | 329 | 329 | 329 | 329 | 1,000 |
2018/07/24 | 330 | 330 | 330 | 330 | 1,000 |
2018/07/23 | 327 | 327 | 327 | 327 | 2,000 |
2018/07/20 | 327 | 327 | 327 | 327 | 3,000 |
2018/07/19 | 329 | 329 | 329 | 329 | 5,000 |
2018/07/18 | 326 | 326 | 326 | 326 | 7,000 |
2018/07/17 | 326 | 326 | 326 | 326 | 3,000 |
2018/07/13 | 326 | 326 | 326 | 326 | 2,000 |
2018/07/12 | 326 | 326 | 326 | 326 | 9,000 |
2018/07/11 | 326 | 326 | 326 | 326 | 1,000 |
2018/07/10 | 325 | 325 | 325 | 325 | 2,000 |
2018/07/09 | 322 | 322 | 322 | 322 | 1,000 |
2018/07/06 | 322 | 330 | 322 | 330 | 7,000 |
2018/07/05 | 325 | 325 | 322 | 322 | 11,000 |
2018/07/04 | 332 | 334 | 332 | 333 | 5,000 |
2018/07/03 | 340 | 341 | 332 | 332 | 10,000 |
2018/07/02 | 357 | 357 | 340 | 340 | 6,000 |
2018/06/29 | 357 | 364 | 357 | 357 | 8,000 |
2018/06/28 | 357 | 357 | 357 | 357 | 1,000 |
2018/06/27 | 349 | 349 | 349 | 349 | 1,000 |
2018/06/25 | 361 | 361 | 358 | 358 | 3,000 |
2018/06/22 | 353 | 353 | 353 | 353 | 1,000 |
2018/06/21 | 349 | 363 | 349 | 361 | 5,000 |
2018/06/20 | 351 | 351 | 351 | 351 | 1,000 |
2018/06/19 | 357 | 357 | 356 | 356 | 2,000 |
2018/06/18 | 357 | 357 | 357 | 357 | 1,000 |
2018/06/15 | 352 | 360 | 352 | 360 | 4,000 |
2018/06/14 | 356 | 356 | 353 | 353 | 2,000 |
2018/06/13 | 354 | 355 | 351 | 355 | 6,000 |
2018/06/11 | 361 | 365 | 361 | 365 | 2,000 |
2018/06/08 | 353 | 353 | 353 | 353 | 1,000 |
2018/06/07 | 353 | 353 | 353 | 353 | 1,000 |
2018/06/06 | 344 | 346 | 344 | 345 | 3,000 |
2018/06/05 | 362 | 367 | 346 | 346 | 7,000 |
2018/06/04 | 346 | 346 | 346 | 346 | 1,000 |
2018/06/01 | 346 | 346 | 346 | 346 | 3,000 |
2018/05/31 | 346 | 346 | 346 | 346 | 1,000 |
2018/05/30 | 348 | 348 | 346 | 348 | 5,000 |
2018/05/29 | 352 | 352 | 350 | 350 | 3,000 |
2018/05/22 | 358 | 358 | 358 | 358 | 1,000 |
2018/05/21 | 359 | 360 | 358 | 358 | 4,000 |
2018/05/16 | 357 | 357 | 357 | 357 | 1,000 |
2018/05/15 | 362 | 362 | 360 | 360 | 13,000 |
2018/05/14 | 374 | 374 | 364 | 369 | 17,000 |
2018/05/11 | 390 | 390 | 390 | 390 | 1,000 |
2018/05/10 | 385 | 385 | 385 | 385 | 1,000 |
2018/05/08 | 391 | 391 | 391 | 391 | 1,000 |
2018/05/07 | 378 | 391 | 378 | 391 | 5,000 |
2018/05/01 | 377 | 377 | 377 | 377 | 1,000 |
2018/04/26 | 395 | 395 | 385 | 385 | 6,000 |
2018/04/25 | 381 | 381 | 373 | 377 | 9,000 |
2018/04/24 | 363 | 384 | 363 | 384 | 13,000 |
2018/04/23 | 362 | 362 | 362 | 362 | 2,000 |
2018/04/20 | 360 | 360 | 358 | 358 | 2,000 |
2018/04/18 | 364 | 364 | 364 | 364 | 2,000 |
2018/04/17 | 361 | 368 | 360 | 360 | 9,000 |
2018/04/16 | 361 | 363 | 357 | 363 | 7,000 |
2018/04/13 | 362 | 362 | 354 | 360 | 4,000 |
2018/04/12 | 370 | 370 | 370 | 370 | 1,000 |
2018/04/11 | 382 | 382 | 370 | 370 | 3,000 |
2018/04/10 | 378 | 378 | 377 | 377 | 4,000 |
2018/04/09 | 379 | 379 | 379 | 379 | 2,000 |
2018/04/06 | 380 | 381 | 379 | 379 | 8,000 |
2018/04/05 | 387 | 388 | 376 | 387 | 17,000 |
2018/04/04 | 365 | 373 | 365 | 371 | 9,000 |
2018/04/03 | 377 | 380 | 372 | 372 | 9,000 |
2018/04/02 | 376 | 376 | 375 | 375 | 2,000 |
2018/03/30 | 367 | 368 | 367 | 368 | 4,000 |
2018/03/29 | 367 | 367 | 367 | 367 | 1,000 |
2018/03/28 | 355 | 360 | 355 | 360 | 3,000 |
2018/03/26 | 353 | 354 | 353 | 354 | 2,000 |
2018/03/23 | 353 | 360 | 353 | 360 | 2,000 |
2018/03/22 | 366 | 366 | 361 | 361 | 4,000 |
2018/03/20 | 359 | 359 | 359 | 359 | 1,000 |
2018/03/19 | 358 | 360 | 358 | 360 | 4,000 |
2018/03/16 | 352 | 372 | 352 | 372 | 7,000 |
2018/03/14 | 353 | 353 | 353 | 353 | 4,000 |
2018/03/13 | 350 | 357 | 350 | 357 | 2,000 |
2018/03/12 | 354 | 361 | 354 | 355 | 7,000 |
2018/03/09 | 351 | 351 | 351 | 351 | 4,000 |
2018/03/08 | 348 | 348 | 346 | 346 | 2,000 |
2018/03/07 | 352 | 352 | 352 | 352 | 1,000 |
2018/03/06 | 350 | 350 | 350 | 350 | 1,000 |
2018/03/05 | 347 | 347 | 347 | 347 | 2,000 |
2018/03/02 | 347 | 347 | 347 | 347 | 1,000 |
2018/03/01 | 349 | 349 | 349 | 349 | 1,000 |
2018/02/28 | 362 | 362 | 357 | 357 | 2,000 |
2018/02/27 | 359 | 359 | 354 | 354 | 5,000 |
2018/02/26 | 350 | 355 | 350 | 354 | 4,000 |
2018/02/23 | 354 | 354 | 354 | 354 | 1,000 |
2018/02/22 | 358 | 358 | 353 | 353 | 6,000 |
2018/02/21 | 346 | 355 | 345 | 355 | 4,000 |
2018/02/20 | 349 | 349 | 343 | 343 | 4,000 |
2018/02/19 | 340 | 350 | 340 | 350 | 4,000 |
2018/02/16 | 353 | 353 | 335 | 336 | 11,000 |
2018/02/15 | 345 | 345 | 345 | 345 | 1,000 |
2018/02/13 | 361 | 361 | 353 | 353 | 9,000 |
2018/02/09 | 337 | 353 | 337 | 353 | 8,000 |
2018/02/08 | 347 | 361 | 345 | 361 | 22,000 |
2018/02/07 | 367 | 367 | 360 | 360 | 4,000 |
2018/02/06 | 365 | 365 | 349 | 349 | 24,000 |
2018/02/05 | 408 | 408 | 400 | 400 | 5,000 |
2018/02/02 | 410 | 410 | 410 | 410 | 3,000 |
2018/02/01 | 420 | 420 | 410 | 410 | 9,000 |
2018/01/31 | 420 | 421 | 414 | 414 | 8,000 |
2018/01/30 | 429 | 429 | 415 | 420 | 14,000 |
2018/01/29 | 439 | 439 | 429 | 429 | 13,000 |
2018/01/26 | 434 | 438 | 428 | 432 | 19,000 |
2018/01/25 | 425 | 425 | 414 | 418 | 13,000 |
2018/01/24 | 418 | 425 | 418 | 425 | 4,000 |
2018/01/23 | 439 | 439 | 424 | 424 | 13,000 |
2018/01/22 | 425 | 426 | 423 | 423 | 4,000 |
2018/01/19 | 422 | 422 | 409 | 411 | 14,000 |
2018/01/18 | 439 | 440 | 431 | 431 | 18,000 |
2018/01/17 | 430 | 430 | 413 | 423 | 6,000 |
2018/01/16 | 447 | 447 | 430 | 430 | 31,000 |
2018/01/15 | 406 | 450 | 403 | 439 | 60,000 |
2018/01/12 | 395 | 407 | 393 | 406 | 17,000 |
2018/01/11 | 397 | 398 | 387 | 390 | 37,000 |
2018/01/10 | 414 | 414 | 391 | 408 | 35,000 |
2018/01/09 | 410 | 441 | 410 | 425 | 67,000 |
2018/01/05 | 376 | 415 | 376 | 405 | 164,000 |
2018/01/04 | 365 | 365 | 362 | 362 | 3,000 |