日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 807 826 793 826 30,000
2020/12/29 807 830 807 815 25,700
2020/12/28 830 832 809 815 31,600
2020/12/25 821 833 805 830 22,800
2020/12/24 822 835 810 823 30,000
2020/12/23 811 820 803 807 14,300
2020/12/22 845 845 788 796 88,400
2020/12/21 870 876 847 850 50,500
2020/12/18 891 891 859 870 54,400
2020/12/17 870 906 863 887 69,400
2020/12/16 962 976 846 861 184,000
2020/12/15 975 993 928 954 85,600
2020/12/14 914 956 908 955 74,600
2020/12/11 870 935 870 922 87,300
2020/12/10 899 899 862 868 32,100
2020/12/09 911 940 882 887 47,200
2020/12/08 851 906 850 905 64,100
2020/12/07 885 894 853 857 36,500
2020/12/04 912 916 861 885 72,800
2020/12/03 900 916 872 882 78,900
2020/12/02 900 952 887 914 151,700
2020/12/01 890 890 857 860 46,300
2020/11/30 841 887 841 875 53,900
2020/11/27 878 878 829 850 105,400
2020/11/26 895 910 870 872 61,900
2020/11/25 911 915 872 894 105,300
2020/11/24 926 933 897 908 91,900
2020/11/20 884 920 849 907 113,500
2020/11/19 900 942 882 883 276,100
2020/11/18 843 893 836 871 119,300
2020/11/17 875 894 828 845 134,500
2020/11/16 830 913 801 884 246,200
2020/11/13 800 830 786 829 115,800
2020/11/12 818 830 773 785 161,400
2020/11/11 765 820 757 820 215,400
2020/11/10 790 800 741 770 250,500
2020/11/09 827 888 813 817 967,500
2020/11/06 852 852 852 852 53,900
2020/11/05 702 714 678 702 72,100
2020/11/04 666 708 666 693 73,300
2020/11/02 670 675 646 659 44,200
2020/10/30 699 708 652 671 62,700
2020/10/29 675 699 666 689 50,600
2020/10/28 710 717 683 692 38,100
2020/10/27 687 719 677 701 90,700
2020/10/26 731 745 703 712 48,200
2020/10/23 749 750 696 739 88,600
2020/10/22 786 786 721 749 74,100
2020/10/21 793 805 771 775 53,200
2020/10/20 777 812 776 793 123,800
2020/10/19 775 782 751 770 101,500
2020/10/16 817 820 746 783 230,600
2020/10/15 840 844 811 811 206,500
2020/10/14 871 902 838 840 310,400
2020/10/13 837 892 826 889 417,900
2020/10/12 858 872 812 840 377,700
2020/10/09 885 906 836 855 492,300
2020/10/08 895 915 861 880 581,700
2020/10/07 921 939 864 881 703,800
2020/10/06 991 1,009 902 928 943,100
2020/10/05 1,026 1,137 969 996 2,074,800
2020/10/02 888 1,086 844 1,086 2,785,000
2020/09/30 806 936 806 936 1,390,400
2020/09/29 766 809 753 786 206,900
2020/09/28 741 810 702 736 292,900
2020/09/25 726 750 718 737 90,400
2020/09/24 770 790 721 726 181,100
2020/09/23 735 774 719 758 165,100
2020/09/18 704 738 694 738 160,100
2020/09/17 750 792 710 719 444,000
2020/09/16 769 787 702 709 531,500
2020/09/15 738 769 714 769 547,000
2020/09/14 618 669 616 669 181,200
2020/09/11 612 625 601 613 79,800
2020/09/10 638 688 622 622 413,600
2020/09/09 606 628 592 624 91,600
2020/09/08 638 638 587 606 100,200
2020/09/07 615 650 580 615 328,000
2020/09/04 550 564 541 555 22,600
2020/09/03 581 581 566 567 15,000
2020/09/02 575 584 568 578 21,100
2020/09/01 565 578 557 570 38,400
2020/08/31 530 595 530 568 114,400
2020/08/28 555 578 480 503 74,000
2020/08/27 591 593 553 557 58,500
2020/08/26 578 601 575 596 51,600
2020/08/25 591 595 573 580 35,200
2020/08/24 610 617 584 588 56,400
2020/08/21 617 623 601 605 37,100
2020/08/20 609 624 598 607 68,600
2020/08/19 600 628 595 616 74,600
2020/08/18 609 620 588 597 163,100
2020/08/17 582 592 570 584 78,800
2020/08/14 590 605 575 592 197,300
2020/08/13 592 649 575 609 745,600
2020/08/12 588 605 561 562 192,200
2020/08/11 615 655 584 606 938,000
2020/08/07 618 630 538 555 512,200
2020/08/06 538 538 538 538 2,700
2020/08/05 456 461 437 458 9,300
2020/08/04 427 457 427 440 21,900
2020/08/03 410 459 410 441 42,500
2020/07/31 458 460 416 417 47,500
2020/07/30 468 482 462 462 17,300
2020/07/29 483 483 461 469 29,400
2020/07/28 499 499 473 485 30,400
2020/07/27 511 511 478 491 36,700
2020/07/22 509 519 501 505 19,100
2020/07/21 516 521 500 506 35,900
2020/07/20 547 547 500 514 34,700
2020/07/17 572 572 535 537 19,800
2020/07/16 578 578 555 556 14,000
2020/07/15 566 571 557 568 13,200
2020/07/14 572 575 555 556 20,400
2020/07/13 568 583 555 581 52,300
2020/07/10 610 611 567 567 62,700
2020/07/09 590 620 590 610 74,700
2020/07/08 558 618 537 595 123,000
2020/07/07 548 555 531 552 22,700
2020/07/06 512 550 508 545 32,600
2020/07/03 492 515 492 512 25,600
2020/07/02 540 540 484 490 38,800
2020/07/01 522 532 510 510 21,000
2020/06/30 515 526 499 522 21,700
2020/06/29 550 553 510 515 34,500
2020/06/26 561 585 551 551 29,800
2020/06/25 590 590 560 571 36,600
2020/06/24 590 618 586 590 54,000
2020/06/23 610 621 577 581 70,300
2020/06/22 640 646 601 601 137,900
2020/06/19 535 604 531 580 321,700
2020/06/18 512 516 496 505 41,400
2020/06/17 471 514 464 513 74,100
2020/06/16 480 480 454 464 17,600
2020/06/15 473 478 437 440 31,600
2020/06/12 481 481 434 465 64,200
2020/06/11 520 532 486 489 42,000
2020/06/10 500 533 498 527 92,800
2020/06/09 510 514 486 502 59,600
2020/06/08 505 521 486 514 84,100
2020/06/05 488 510 488 498 34,500
2020/06/04 496 510 483 488 53,400
2020/06/03 498 499 477 489 26,500
2020/06/02 487 496 482 487 21,700
2020/06/01 455 488 453 479 63,900
2020/05/29 459 461 451 457 21,800
2020/05/28 459 460 445 455 20,100
2020/05/27 450 456 442 451 19,200
2020/05/26 461 461 436 453 43,000
2020/05/25 457 468 448 455 25,800
2020/05/22 453 459 436 447 10,000
2020/05/21 443 460 443 450 29,600
2020/05/20 438 450 438 441 16,800
2020/05/19 445 445 435 441 14,400
2020/05/18 440 449 422 441 27,700
2020/05/15 478 478 428 445 30,900
2020/05/14 487 494 458 458 29,000
2020/05/13 476 498 475 487 45,700
2020/05/12 542 542 513 522 31,600
2020/05/11 510 541 498 535 24,000
2020/05/08 510 510 494 508 18,200
2020/05/07 511 522 490 497 37,500
2020/05/01 540 540 515 518 29,600
2020/04/30 549 562 540 541 23,900
2020/04/28 540 549 521 549 39,900
2020/04/27 494 538 494 531 46,600
2020/04/24 510 510 484 498 15,800
2020/04/23 493 515 487 515 14,700
2020/04/22 482 498 479 496 22,800
2020/04/21 522 536 472 484 29,700
2020/04/20 501 531 488 519 64,200
2020/04/17 455 468 453 461 12,800
2020/04/16 443 459 436 452 21,900
2020/04/15 471 471 446 449 35,600
2020/04/14 466 479 459 468 35,900
2020/04/13 464 474 446 474 26,800
2020/04/10 462 462 446 449 22,400
2020/04/09 445 468 445 456 33,300
2020/04/08 448 454 419 446 17,900
2020/04/07 427 459 421 432 31,000
2020/04/06 393 426 384 410 31,000
2020/04/03 418 418 393 393 29,000
2020/04/02 399 424 399 413 18,800
2020/04/01 401 468 395 415 95,900
2020/03/31 400 424 394 404 28,500
2020/03/30 400 412 386 395 21,600
2020/03/27 429 439 410 410 25,100
2020/03/26 450 450 421 425 33,500
2020/03/25 462 470 432 449 63,300
2020/03/24 382 422 375 417 55,800
2020/03/23 360 369 351 358 30,600
2020/03/19 368 369 358 360 18,000
2020/03/18 389 400 365 368 25,000
2020/03/17 357 388 351 381 66,900
2020/03/16 383 392 360 367 66,400
2020/03/13 344 384 338 351 65,400
2020/03/12 398 419 366 384 65,700
2020/03/11 440 450 400 404 40,100
2020/03/10 406 439 373 432 71,700
2020/03/09 438 438 394 397 82,900
2020/03/06 515 522 468 474 49,700
2020/03/05 531 548 521 525 47,700
2020/03/04 510 530 496 515 41,800
2020/03/03 540 540 502 505 37,100
2020/03/02 459 527 459 503 91,300
2020/02/28 550 565 464 472 331,900
2020/02/27 516 563 508 563 107,900
2020/02/26 494 505 481 483 54,400
2020/02/25 500 526 500 500 63,600
2020/02/21 531 570 531 550 50,900
2020/02/20 553 563 541 541 24,000
2020/02/19 525 557 525 553 45,500
2020/02/18 539 546 520 529 40,300
2020/02/17 530 568 524 548 59,900
2020/02/14 589 590 529 542 166,400
2020/02/13 591 611 591 595 77,000
2020/02/12 587 609 587 587 52,600
2020/02/10 587 617 577 591 103,400
2020/02/07 639 653 595 610 169,700
2020/02/06 615 668 607 646 225,300
2020/02/05 613 620 598 606 63,100
2020/02/04 603 623 591 605 77,300
2020/02/03 577 608 572 601 92,000
2020/01/31 613 642 606 607 130,000
2020/01/30 634 646 598 618 229,100
2020/01/29 688 714 626 630 471,000
2020/01/28 679 736 669 702 649,200
2020/01/27 691 703 650 659 324,200
2020/01/24 735 767 705 715 558,600
2020/01/23 811 820 735 746 921,000
2020/01/22 732 856 703 856 1,336,300
2020/01/21 780 791 695 706 1,422,100
2020/01/20 651 691 641 691 172,500
2020/01/17 600 617 588 591 71,300
2020/01/16 582 617 581 595 114,200
2020/01/15 576 600 571 580 127,600
2020/01/14 569 607 564 579 245,200
2020/01/10 567 576 545 563 74,000
2020/01/09 560 576 541 566 209,600
2020/01/08 542 600 542 560 502,300
2020/01/07 473 544 473 530 351,800
2020/01/06 470 486 462 470 47,700

このページの先頭へ