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 |
---|---|---|---|---|---|
2019/12/30 | 490 | 504 | 476 | 479 | 41,600 |
2019/12/27 | 477 | 499 | 477 | 494 | 42,400 |
2019/12/26 | 476 | 488 | 470 | 482 | 33,800 |
2019/12/25 | 476 | 485 | 468 | 471 | 38,600 |
2019/12/24 | 478 | 483 | 462 | 478 | 32,600 |
2019/12/23 | 484 | 510 | 476 | 478 | 86,800 |
2019/12/20 | 472 | 510 | 470 | 484 | 252,900 |
2019/12/19 | 465 | 471 | 465 | 466 | 14,300 |
2019/12/18 | 470 | 478 | 464 | 464 | 33,100 |
2019/12/17 | 475 | 475 | 463 | 464 | 37,600 |
2019/12/16 | 485 | 488 | 462 | 475 | 63,300 |
2019/12/13 | 508 | 524 | 491 | 494 | 101,900 |
2019/12/12 | 521 | 551 | 501 | 523 | 426,300 |
2019/12/11 | 500 | 510 | 482 | 493 | 104,100 |
2019/12/10 | 487 | 493 | 475 | 489 | 80,800 |
2019/12/09 | 473 | 507 | 460 | 495 | 329,700 |
2019/12/06 | 507 | 560 | 475 | 475 | 541,600 |
2019/12/05 | 494 | 527 | 456 | 483 | 413,600 |
2019/12/04 | 544 | 568 | 499 | 505 | 1,286,800 |
2019/12/03 | 418 | 488 | 408 | 488 | 462,700 |
2019/12/02 | 395 | 410 | 393 | 408 | 30,300 |
2019/11/29 | 392 | 406 | 386 | 400 | 13,500 |
2019/11/28 | 392 | 397 | 384 | 387 | 22,600 |
2019/11/27 | 395 | 399 | 386 | 392 | 20,100 |
2019/11/26 | 395 | 401 | 393 | 393 | 13,400 |
2019/11/25 | 403 | 403 | 390 | 391 | 10,900 |
2019/11/22 | 402 | 403 | 389 | 403 | 12,900 |
2019/11/21 | 412 | 412 | 398 | 404 | 14,900 |
2019/11/20 | 409 | 409 | 402 | 402 | 6,900 |
2019/11/19 | 404 | 410 | 390 | 404 | 13,300 |
2019/11/18 | 407 | 413 | 404 | 404 | 4,000 |
2019/11/15 | 408 | 412 | 406 | 406 | 8,400 |
2019/11/14 | 407 | 420 | 401 | 413 | 14,500 |
2019/11/13 | 402 | 410 | 393 | 403 | 10,500 |
2019/11/12 | 391 | 404 | 391 | 398 | 6,300 |
2019/11/11 | 404 | 407 | 391 | 391 | 4,400 |
2019/11/08 | 396 | 403 | 391 | 403 | 10,100 |
2019/11/07 | 392 | 392 | 387 | 389 | 7,300 |
2019/11/06 | 409 | 409 | 386 | 390 | 16,700 |
2019/11/05 | 411 | 416 | 407 | 407 | 11,000 |
2019/11/01 | 395 | 406 | 395 | 403 | 9,000 |
2019/10/31 | 393 | 401 | 392 | 394 | 4,600 |
2019/10/30 | 395 | 395 | 388 | 388 | 3,700 |
2019/10/29 | 394 | 396 | 380 | 393 | 27,800 |
2019/10/28 | 405 | 405 | 396 | 397 | 7,400 |
2019/10/25 | 410 | 412 | 400 | 406 | 25,600 |
2019/10/24 | 423 | 423 | 410 | 410 | 1,500 |
2019/10/23 | 415 | 415 | 412 | 412 | 500 |
2019/10/21 | 411 | 415 | 409 | 411 | 1,300 |
2019/10/18 | 412 | 416 | 409 | 411 | 12,900 |
2019/10/17 | 395 | 425 | 389 | 415 | 32,800 |
2019/10/16 | 407 | 407 | 392 | 398 | 11,900 |
2019/10/15 | 415 | 415 | 396 | 400 | 13,700 |
2019/10/11 | 412 | 417 | 403 | 403 | 11,200 |
2019/10/10 | 425 | 430 | 410 | 415 | 12,000 |
2019/10/09 | 421 | 429 | 408 | 422 | 14,600 |
2019/10/08 | 413 | 430 | 397 | 423 | 26,100 |
2019/10/07 | 418 | 418 | 410 | 414 | 9,700 |
2019/10/04 | 392 | 405 | 390 | 405 | 21,500 |
2019/10/03 | 390 | 400 | 389 | 391 | 18,500 |
2019/10/02 | 408 | 409 | 398 | 398 | 10,400 |
2019/10/01 | 396 | 416 | 389 | 416 | 9,800 |
2019/09/30 | 381 | 411 | 380 | 404 | 34,500 |
2019/09/27 | 398 | 398 | 379 | 380 | 30,800 |
2019/09/26 | 368 | 406 | 368 | 390 | 46,900 |
2019/09/25 | 380 | 380 | 364 | 368 | 47,900 |
2019/09/24 | 370 | 448 | 370 | 382 | 270,600 |
2019/09/20 | 368 | 372 | 363 | 370 | 11,000 |
2019/09/19 | 370 | 380 | 362 | 362 | 17,900 |
2019/09/18 | 376 | 377 | 366 | 373 | 17,800 |
2019/09/17 | 370 | 377 | 366 | 377 | 9,000 |
2019/09/13 | 379 | 379 | 363 | 371 | 20,500 |
2019/09/12 | 367 | 377 | 361 | 372 | 2,700 |
2019/09/11 | 368 | 369 | 363 | 367 | 6,600 |
2019/09/10 | 372 | 373 | 365 | 368 | 7,500 |
2019/09/09 | 365 | 370 | 361 | 366 | 6,100 |
2019/09/06 | 357 | 376 | 357 | 366 | 23,200 |
2019/09/05 | 361 | 369 | 348 | 360 | 9,600 |
2019/09/04 | 362 | 362 | 345 | 345 | 13,700 |
2019/09/03 | 354 | 364 | 354 | 354 | 3,000 |
2019/09/02 | 344 | 349 | 338 | 349 | 6,200 |
2019/08/30 | 329 | 338 | 326 | 336 | 7,500 |
2019/08/29 | 329 | 332 | 326 | 327 | 7,600 |
2019/08/28 | 332 | 334 | 328 | 328 | 6,300 |
2019/08/27 | 335 | 337 | 333 | 333 | 4,700 |
2019/08/26 | 330 | 339 | 330 | 336 | 14,300 |
2019/08/23 | 356 | 358 | 340 | 340 | 20,400 |
2019/08/22 | 369 | 369 | 353 | 355 | 25,400 |
2019/08/21 | 363 | 366 | 359 | 360 | 8,600 |
2019/08/20 | 354 | 368 | 354 | 365 | 5,900 |
2019/08/19 | 363 | 366 | 347 | 360 | 28,600 |
2019/08/16 | 360 | 364 | 357 | 362 | 18,700 |
2019/08/15 | 365 | 367 | 356 | 363 | 7,200 |
2019/08/14 | 355 | 370 | 348 | 370 | 8,000 |
2019/08/13 | 376 | 376 | 352 | 352 | 16,600 |
2019/08/09 | 361 | 379 | 360 | 368 | 17,300 |
2019/08/08 | 370 | 370 | 363 | 364 | 7,200 |
2019/08/07 | 369 | 372 | 365 | 365 | 13,400 |
2019/08/06 | 357 | 372 | 357 | 369 | 19,300 |
2019/08/05 | 412 | 413 | 372 | 381 | 71,100 |
2019/08/02 | 423 | 430 | 421 | 424 | 11,200 |
2019/08/01 | 423 | 433 | 419 | 429 | 16,400 |
2019/07/31 | 425 | 430 | 419 | 427 | 14,600 |
2019/07/30 | 423 | 440 | 423 | 430 | 11,700 |
2019/07/29 | 429 | 429 | 416 | 422 | 16,200 |
2019/07/26 | 434 | 449 | 428 | 434 | 25,800 |
2019/07/25 | 426 | 493 | 417 | 433 | 227,700 |
2019/07/24 | 421 | 426 | 417 | 425 | 8,700 |
2019/07/23 | 422 | 422 | 411 | 422 | 7,400 |
2019/07/22 | 418 | 426 | 406 | 420 | 9,100 |
2019/07/19 | 416 | 417 | 410 | 410 | 800 |
2019/07/18 | 412 | 418 | 407 | 413 | 7,100 |
2019/07/17 | 417 | 417 | 413 | 413 | 1,700 |
2019/07/16 | 422 | 425 | 410 | 416 | 11,400 |
2019/07/12 | 432 | 432 | 420 | 422 | 11,600 |
2019/07/11 | 429 | 429 | 423 | 427 | 5,500 |
2019/07/10 | 432 | 440 | 422 | 425 | 30,900 |
2019/07/09 | 415 | 447 | 414 | 416 | 54,700 |
2019/07/08 | 427 | 427 | 407 | 415 | 24,000 |
2019/07/05 | 436 | 436 | 422 | 428 | 8,600 |
2019/07/04 | 431 | 432 | 417 | 431 | 30,800 |
2019/07/03 | 412 | 434 | 411 | 430 | 15,600 |
2019/07/02 | 399 | 432 | 399 | 418 | 56,200 |
2019/07/01 | 401 | 403 | 392 | 400 | 23,900 |
2019/06/28 | 402 | 402 | 394 | 394 | 6,900 |
2019/06/27 | 394 | 400 | 389 | 394 | 6,900 |
2019/06/26 | 399 | 399 | 392 | 397 | 5,500 |
2019/06/25 | 396 | 400 | 395 | 398 | 3,500 |
2019/06/24 | 400 | 403 | 395 | 401 | 3,100 |
2019/06/21 | 389 | 407 | 388 | 398 | 37,400 |
2019/06/20 | 389 | 395 | 384 | 390 | 9,300 |
2019/06/19 | 382 | 389 | 381 | 383 | 10,000 |
2019/06/18 | 386 | 388 | 382 | 382 | 3,400 |
2019/06/17 | 395 | 395 | 385 | 387 | 3,700 |
2019/06/14 | 382 | 387 | 381 | 384 | 10,200 |
2019/06/13 | 386 | 391 | 382 | 382 | 11,400 |
2019/06/12 | 388 | 395 | 382 | 388 | 8,900 |
2019/06/11 | 395 | 395 | 391 | 392 | 3,600 |
2019/06/10 | 398 | 404 | 391 | 395 | 9,800 |
2019/06/07 | 417 | 417 | 392 | 392 | 30,400 |
2019/06/06 | 370 | 424 | 370 | 401 | 56,300 |
2019/06/05 | 386 | 386 | 368 | 368 | 16,100 |
2019/06/04 | 365 | 382 | 360 | 362 | 21,100 |
2019/06/03 | 380 | 380 | 357 | 363 | 26,800 |
2019/05/31 | 393 | 395 | 380 | 385 | 43,800 |
2019/05/30 | 397 | 403 | 392 | 399 | 9,000 |
2019/05/29 | 400 | 405 | 397 | 403 | 18,700 |
2019/05/28 | 408 | 409 | 405 | 405 | 1,600 |
2019/05/27 | 414 | 414 | 396 | 404 | 16,000 |
2019/05/24 | 406 | 418 | 405 | 406 | 16,100 |
2019/05/23 | 411 | 412 | 396 | 406 | 18,300 |
2019/05/22 | 411 | 416 | 401 | 411 | 17,300 |
2019/05/21 | 428 | 428 | 400 | 412 | 17,500 |
2019/05/20 | 430 | 430 | 412 | 425 | 14,200 |
2019/05/17 | 411 | 429 | 405 | 415 | 37,600 |
2019/05/16 | 416 | 428 | 416 | 419 | 13,100 |
2019/05/15 | 430 | 430 | 426 | 430 | 4,400 |
2019/05/14 | 408 | 431 | 393 | 424 | 33,200 |
2019/05/13 | 438 | 451 | 411 | 421 | 44,800 |
2019/05/10 | 443 | 463 | 443 | 454 | 40,600 |
2019/05/09 | 451 | 451 | 441 | 443 | 8,700 |
2019/05/08 | 442 | 450 | 440 | 443 | 12,100 |
2019/05/07 | 455 | 455 | 443 | 450 | 5,600 |
2019/04/26 | 457 | 457 | 442 | 447 | 5,600 |
2019/04/25 | 453 | 454 | 446 | 451 | 7,600 |
2019/04/24 | 445 | 454 | 438 | 453 | 15,900 |
2019/04/23 | 446 | 448 | 438 | 440 | 17,500 |
2019/04/22 | 452 | 452 | 436 | 445 | 20,800 |
2019/04/19 | 468 | 468 | 452 | 455 | 18,900 |
2019/04/18 | 472 | 484 | 450 | 459 | 66,600 |
2019/04/17 | 450 | 476 | 449 | 468 | 59,500 |
2019/04/16 | 452 | 460 | 452 | 458 | 11,000 |
2019/04/15 | 442 | 454 | 441 | 454 | 12,800 |
2019/04/12 | 448 | 450 | 438 | 438 | 17,300 |
2019/04/11 | 452 | 459 | 447 | 448 | 10,700 |
2019/04/10 | 454 | 459 | 448 | 455 | 6,600 |
2019/04/09 | 455 | 455 | 446 | 449 | 16,500 |
2019/04/08 | 452 | 458 | 449 | 452 | 6,600 |
2019/04/05 | 456 | 458 | 449 | 450 | 8,700 |
2019/04/04 | 459 | 462 | 447 | 448 | 6,500 |
2019/04/03 | 449 | 468 | 449 | 459 | 23,900 |
2019/04/02 | 455 | 458 | 441 | 441 | 33,600 |
2019/04/01 | 473 | 475 | 450 | 455 | 18,300 |
2019/03/29 | 453 | 463 | 447 | 457 | 29,600 |
2019/03/28 | 468 | 472 | 446 | 458 | 16,700 |
2019/03/27 | 450 | 489 | 450 | 463 | 40,000 |
2019/03/26 | 459 | 462 | 449 | 449 | 19,600 |
2019/03/25 | 456 | 473 | 451 | 451 | 42,000 |
2019/03/22 | 460 | 479 | 456 | 476 | 40,700 |
2019/03/20 | 456 | 462 | 455 | 458 | 5,200 |
2019/03/19 | 459 | 459 | 454 | 456 | 9,300 |
2019/03/18 | 462 | 465 | 458 | 459 | 8,100 |
2019/03/15 | 461 | 466 | 455 | 466 | 11,100 |
2019/03/14 | 468 | 470 | 456 | 462 | 26,300 |
2019/03/13 | 477 | 477 | 461 | 468 | 17,200 |
2019/03/12 | 476 | 487 | 473 | 473 | 24,100 |
2019/03/11 | 470 | 478 | 449 | 476 | 43,900 |
2019/03/08 | 495 | 496 | 465 | 474 | 45,100 |
2019/03/07 | 508 | 519 | 502 | 505 | 30,600 |
2019/03/06 | 523 | 527 | 509 | 513 | 25,500 |
2019/03/05 | 506 | 532 | 504 | 527 | 71,800 |
2019/03/04 | 500 | 508 | 492 | 503 | 35,400 |
2019/03/01 | 494 | 501 | 490 | 492 | 19,700 |
2019/02/28 | 522 | 524 | 494 | 494 | 22,900 |
2019/02/27 | 503 | 521 | 493 | 512 | 26,600 |
2019/02/26 | 502 | 512 | 496 | 496 | 44,700 |
2019/02/25 | 503 | 511 | 492 | 508 | 29,500 |
2019/02/22 | 506 | 506 | 491 | 495 | 23,600 |
2019/02/21 | 517 | 517 | 505 | 505 | 20,400 |
2019/02/20 | 512 | 527 | 507 | 517 | 49,700 |
2019/02/19 | 529 | 529 | 505 | 505 | 26,700 |
2019/02/18 | 513 | 525 | 509 | 515 | 37,400 |
2019/02/15 | 511 | 517 | 495 | 502 | 64,800 |
2019/02/14 | 556 | 564 | 527 | 527 | 64,800 |
2019/02/13 | 527 | 560 | 527 | 552 | 98,600 |
2019/02/12 | 520 | 527 | 504 | 522 | 76,200 |
2019/02/08 | 528 | 548 | 496 | 513 | 216,200 |
2019/02/07 | 588 | 610 | 566 | 588 | 237,900 |
2019/02/06 | 563 | 595 | 543 | 588 | 175,100 |
2019/02/05 | 557 | 598 | 554 | 563 | 142,100 |
2019/02/04 | 542 | 574 | 528 | 563 | 103,900 |
2019/02/01 | 518 | 539 | 510 | 532 | 68,800 |
2019/01/31 | 489 | 523 | 484 | 508 | 50,600 |
2019/01/30 | 514 | 516 | 482 | 482 | 39,600 |
2019/01/29 | 508 | 521 | 482 | 513 | 42,300 |
2019/01/28 | 529 | 544 | 500 | 505 | 79,300 |
2019/01/25 | 509 | 534 | 497 | 528 | 53,100 |
2019/01/24 | 503 | 518 | 493 | 510 | 42,900 |
2019/01/23 | 480 | 507 | 477 | 495 | 49,300 |
2019/01/22 | 485 | 515 | 466 | 496 | 76,700 |
2019/01/21 | 524 | 528 | 477 | 477 | 85,700 |
2019/01/18 | 533 | 548 | 511 | 519 | 140,600 |
2019/01/17 | 490 | 538 | 486 | 524 | 251,600 |
2019/01/16 | 451 | 486 | 448 | 471 | 80,500 |
2019/01/15 | 447 | 472 | 440 | 459 | 44,500 |
2019/01/11 | 453 | 462 | 447 | 451 | 40,200 |
2019/01/10 | 456 | 475 | 443 | 456 | 61,600 |
2019/01/09 | 483 | 503 | 457 | 457 | 91,200 |
2019/01/08 | 490 | 493 | 463 | 476 | 104,300 |
2019/01/07 | 493 | 526 | 481 | 483 | 181,000 |
2019/01/04 | 433 | 502 | 433 | 502 | 162,200 |