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 |
---|---|---|---|---|---|
2021/12/30 | 452 | 470 | 452 | 470 | 3,800 |
2021/12/29 | 442 | 458 | 442 | 448 | 12,200 |
2021/12/28 | 454 | 461 | 441 | 442 | 8,500 |
2021/12/27 | 471 | 480 | 445 | 456 | 10,600 |
2021/12/24 | 418 | 492 | 418 | 471 | 30,300 |
2021/12/23 | 430 | 430 | 423 | 423 | 6,100 |
2021/12/22 | 430 | 434 | 426 | 430 | 7,800 |
2021/12/21 | 430 | 444 | 427 | 432 | 18,100 |
2021/12/20 | 449 | 449 | 433 | 434 | 6,300 |
2021/12/17 | 450 | 453 | 445 | 449 | 6,200 |
2021/12/16 | 453 | 456 | 451 | 452 | 4,500 |
2021/12/15 | 454 | 457 | 452 | 452 | 4,300 |
2021/12/14 | 459 | 463 | 452 | 458 | 2,200 |
2021/12/13 | 451 | 467 | 450 | 456 | 8,400 |
2021/12/10 | 455 | 457 | 451 | 451 | 3,700 |
2021/12/09 | 459 | 460 | 454 | 455 | 8,300 |
2021/12/08 | 485 | 485 | 447 | 462 | 21,400 |
2021/12/07 | 483 | 485 | 464 | 475 | 10,400 |
2021/12/06 | 481 | 481 | 459 | 475 | 7,000 |
2021/12/03 | 479 | 480 | 472 | 480 | 1,300 |
2021/12/02 | 478 | 485 | 470 | 479 | 2,400 |
2021/12/01 | 471 | 485 | 471 | 476 | 16,500 |
2021/11/30 | 472 | 476 | 469 | 470 | 2,100 |
2021/11/29 | 484 | 484 | 471 | 471 | 4,400 |
2021/11/26 | 500 | 500 | 470 | 484 | 15,700 |
2021/11/25 | 507 | 507 | 498 | 499 | 2,000 |
2021/11/24 | 503 | 511 | 497 | 507 | 5,400 |
2021/11/22 | 507 | 507 | 502 | 503 | 1,900 |
2021/11/19 | 506 | 513 | 502 | 504 | 5,800 |
2021/11/18 | 502 | 513 | 495 | 504 | 13,700 |
2021/11/17 | 531 | 531 | 501 | 502 | 10,900 |
2021/11/16 | 535 | 536 | 524 | 531 | 4,000 |
2021/11/15 | 529 | 534 | 528 | 534 | 2,200 |
2021/11/12 | 561 | 564 | 528 | 532 | 16,900 |
2021/11/11 | 573 | 573 | 561 | 561 | 5,300 |
2021/11/10 | 582 | 582 | 575 | 575 | 2,000 |
2021/11/09 | 580 | 589 | 573 | 578 | 14,700 |
2021/11/08 | 583 | 587 | 575 | 580 | 20,600 |
2021/11/05 | 615 | 615 | 594 | 603 | 11,800 |
2021/11/04 | 601 | 614 | 591 | 609 | 10,400 |
2021/11/02 | 594 | 601 | 594 | 595 | 3,000 |
2021/11/01 | 600 | 601 | 587 | 594 | 14,600 |
2021/10/29 | 574 | 600 | 568 | 600 | 4,200 |
2021/10/28 | 579 | 582 | 576 | 576 | 1,600 |
2021/10/27 | 594 | 594 | 570 | 584 | 16,200 |
2021/10/26 | 591 | 599 | 591 | 599 | 1,300 |
2021/10/25 | 597 | 601 | 591 | 592 | 1,700 |
2021/10/22 | 602 | 603 | 594 | 603 | 700 |
2021/10/21 | 601 | 610 | 591 | 603 | 5,500 |
2021/10/20 | 601 | 607 | 600 | 601 | 3,400 |
2021/10/19 | 608 | 608 | 596 | 600 | 3,000 |
2021/10/18 | 600 | 610 | 600 | 608 | 3,200 |
2021/10/15 | 590 | 613 | 588 | 600 | 21,800 |
2021/10/14 | 585 | 597 | 571 | 590 | 5,500 |
2021/10/13 | 586 | 587 | 585 | 585 | 500 |
2021/10/12 | 585 | 592 | 582 | 586 | 2,500 |
2021/10/11 | 580 | 591 | 580 | 589 | 8,100 |
2021/10/08 | 572 | 585 | 566 | 578 | 19,500 |
2021/10/07 | 591 | 596 | 566 | 572 | 8,700 |
2021/10/06 | 596 | 600 | 585 | 593 | 3,400 |
2021/10/05 | 605 | 605 | 591 | 596 | 8,400 |
2021/10/04 | 597 | 621 | 595 | 605 | 27,800 |
2021/10/01 | 605 | 605 | 591 | 592 | 8,800 |
2021/09/30 | 599 | 606 | 591 | 605 | 9,000 |
2021/09/29 | 598 | 600 | 592 | 598 | 4,400 |
2021/09/28 | 604 | 608 | 595 | 600 | 6,500 |
2021/09/27 | 593 | 603 | 587 | 603 | 15,300 |
2021/09/24 | 596 | 600 | 589 | 590 | 10,800 |
2021/09/22 | 598 | 600 | 566 | 596 | 31,800 |
2021/09/21 | 586 | 599 | 586 | 588 | 6,800 |
2021/09/17 | 596 | 605 | 573 | 604 | 21,200 |
2021/09/16 | 600 | 600 | 590 | 596 | 9,600 |
2021/09/15 | 609 | 609 | 590 | 600 | 10,000 |
2021/09/14 | 585 | 607 | 585 | 607 | 8,800 |
2021/09/13 | 585 | 591 | 575 | 585 | 6,200 |
2021/09/10 | 595 | 600 | 585 | 585 | 17,000 |
2021/09/09 | 606 | 608 | 598 | 598 | 9,100 |
2021/09/08 | 606 | 607 | 592 | 606 | 19,900 |
2021/09/07 | 604 | 609 | 585 | 607 | 35,200 |
2021/09/06 | 609 | 609 | 595 | 595 | 13,100 |
2021/09/03 | 583 | 590 | 578 | 590 | 10,700 |
2021/09/02 | 593 | 593 | 578 | 583 | 11,300 |
2021/09/01 | 607 | 614 | 580 | 591 | 27,900 |
2021/08/31 | 599 | 614 | 593 | 600 | 32,100 |
2021/08/30 | 599 | 599 | 577 | 596 | 25,600 |
2021/08/27 | 586 | 592 | 562 | 575 | 14,700 |
2021/08/26 | 585 | 586 | 563 | 586 | 9,000 |
2021/08/25 | 561 | 580 | 559 | 566 | 27,300 |
2021/08/24 | 540 | 579 | 540 | 564 | 22,500 |
2021/08/23 | 531 | 540 | 531 | 540 | 2,300 |
2021/08/20 | 531 | 534 | 524 | 531 | 800 |
2021/08/19 | 531 | 537 | 530 | 536 | 2,000 |
2021/08/18 | 530 | 531 | 519 | 531 | 5,000 |
2021/08/17 | 520 | 530 | 515 | 530 | 12,600 |
2021/08/16 | 542 | 543 | 519 | 520 | 14,000 |
2021/08/13 | 545 | 548 | 543 | 543 | 1,400 |
2021/08/12 | 547 | 547 | 542 | 547 | 7,400 |
2021/08/11 | 539 | 550 | 538 | 550 | 21,900 |
2021/08/10 | 557 | 561 | 530 | 539 | 16,300 |
2021/08/06 | 556 | 557 | 528 | 553 | 67,700 |
2021/08/05 | 570 | 580 | 568 | 571 | 12,200 |
2021/08/04 | 597 | 597 | 581 | 582 | 6,200 |
2021/08/03 | 592 | 600 | 590 | 599 | 6,000 |
2021/08/02 | 592 | 596 | 592 | 592 | 2,300 |
2021/07/30 | 598 | 601 | 597 | 597 | 3,600 |
2021/07/29 | 601 | 601 | 600 | 600 | 1,400 |
2021/07/28 | 600 | 602 | 593 | 601 | 1,900 |
2021/07/27 | 606 | 606 | 600 | 600 | 3,000 |
2021/07/26 | 598 | 610 | 598 | 606 | 16,200 |
2021/07/21 | 598 | 599 | 595 | 595 | 4,100 |
2021/07/20 | 586 | 597 | 582 | 592 | 13,000 |
2021/07/19 | 596 | 596 | 585 | 585 | 4,400 |
2021/07/16 | 586 | 594 | 585 | 594 | 5,300 |
2021/07/15 | 587 | 588 | 586 | 586 | 1,900 |
2021/07/14 | 587 | 589 | 586 | 587 | 3,000 |
2021/07/13 | 587 | 595 | 587 | 591 | 700 |
2021/07/12 | 587 | 591 | 582 | 589 | 2,400 |
2021/07/09 | 577 | 586 | 574 | 586 | 3,700 |
2021/07/08 | 587 | 587 | 577 | 577 | 2,500 |
2021/07/07 | 570 | 590 | 570 | 581 | 9,800 |
2021/07/06 | 592 | 593 | 582 | 582 | 2,300 |
2021/07/05 | 600 | 600 | 570 | 596 | 14,300 |
2021/07/02 | 593 | 594 | 590 | 592 | 1,800 |
2021/07/01 | 597 | 597 | 593 | 593 | 2,200 |
2021/06/30 | 601 | 604 | 600 | 600 | 4,600 |
2021/06/29 | 606 | 615 | 600 | 600 | 6,400 |
2021/06/28 | 600 | 620 | 600 | 609 | 18,400 |
2021/06/25 | 604 | 607 | 601 | 601 | 10,000 |
2021/06/24 | 609 | 610 | 603 | 604 | 4,800 |
2021/06/23 | 608 | 618 | 604 | 604 | 7,500 |
2021/06/22 | 610 | 618 | 603 | 617 | 8,600 |
2021/06/21 | 601 | 606 | 592 | 602 | 12,700 |
2021/06/18 | 609 | 621 | 602 | 618 | 32,200 |
2021/06/17 | 597 | 608 | 594 | 608 | 9,300 |
2021/06/16 | 590 | 603 | 590 | 600 | 10,000 |
2021/06/15 | 596 | 596 | 591 | 592 | 7,000 |
2021/06/14 | 604 | 604 | 595 | 595 | 16,500 |
2021/06/11 | 593 | 655 | 588 | 594 | 154,300 |
2021/06/10 | 570 | 573 | 568 | 573 | 4,200 |
2021/06/09 | 570 | 574 | 570 | 573 | 1,900 |
2021/06/08 | 570 | 575 | 570 | 570 | 4,700 |
2021/06/07 | 578 | 578 | 569 | 572 | 7,300 |
2021/06/04 | 579 | 579 | 575 | 576 | 4,500 |
2021/06/03 | 584 | 584 | 578 | 579 | 2,600 |
2021/06/02 | 579 | 582 | 576 | 582 | 3,600 |
2021/06/01 | 578 | 589 | 573 | 582 | 18,900 |
2021/05/31 | 576 | 582 | 574 | 579 | 10,100 |
2021/05/28 | 578 | 587 | 575 | 581 | 17,000 |
2021/05/27 | 577 | 591 | 575 | 577 | 29,200 |
2021/05/26 | 564 | 580 | 564 | 580 | 18,000 |
2021/05/25 | 557 | 571 | 557 | 569 | 19,100 |
2021/05/24 | 568 | 568 | 554 | 556 | 15,300 |
2021/05/21 | 561 | 567 | 555 | 561 | 24,600 |
2021/05/20 | 570 | 572 | 566 | 568 | 4,900 |
2021/05/19 | 577 | 579 | 569 | 569 | 10,300 |
2021/05/18 | 563 | 576 | 563 | 573 | 14,300 |
2021/05/17 | 590 | 597 | 559 | 571 | 49,200 |
2021/05/14 | 608 | 611 | 585 | 585 | 98,500 |
2021/05/13 | 656 | 718 | 655 | 685 | 65,500 |
2021/05/12 | 660 | 671 | 655 | 666 | 20,900 |
2021/05/11 | 663 | 666 | 652 | 660 | 10,600 |
2021/05/10 | 652 | 663 | 652 | 661 | 11,500 |
2021/05/07 | 640 | 652 | 640 | 652 | 15,100 |
2021/05/06 | 621 | 640 | 621 | 633 | 14,300 |
2021/04/30 | 613 | 616 | 611 | 615 | 6,100 |
2021/04/28 | 618 | 619 | 612 | 616 | 10,800 |
2021/04/27 | 626 | 630 | 620 | 620 | 9,200 |
2021/04/26 | 635 | 638 | 627 | 629 | 11,000 |
2021/04/23 | 647 | 647 | 634 | 634 | 9,300 |
2021/04/22 | 666 | 666 | 646 | 647 | 5,200 |
2021/04/21 | 677 | 677 | 642 | 648 | 35,800 |
2021/04/20 | 682 | 685 | 670 | 678 | 14,500 |
2021/04/19 | 692 | 700 | 681 | 685 | 17,500 |
2021/04/16 | 701 | 701 | 693 | 695 | 7,700 |
2021/04/15 | 706 | 706 | 699 | 701 | 2,800 |
2021/04/14 | 702 | 708 | 698 | 708 | 4,100 |
2021/04/13 | 691 | 701 | 691 | 696 | 9,300 |
2021/04/12 | 699 | 699 | 694 | 694 | 3,000 |
2021/04/09 | 694 | 703 | 694 | 698 | 6,500 |
2021/04/08 | 710 | 710 | 695 | 697 | 13,300 |
2021/04/07 | 715 | 717 | 706 | 708 | 12,800 |
2021/04/06 | 707 | 713 | 703 | 706 | 12,000 |
2021/04/05 | 707 | 713 | 706 | 707 | 9,000 |
2021/04/02 | 709 | 714 | 706 | 707 | 12,500 |
2021/04/01 | 718 | 719 | 711 | 713 | 6,100 |
2021/03/31 | 714 | 718 | 711 | 717 | 9,500 |
2021/03/30 | 709 | 725 | 708 | 714 | 15,900 |
2021/03/29 | 728 | 730 | 711 | 712 | 19,700 |
2021/03/26 | 711 | 725 | 705 | 720 | 14,500 |
2021/03/25 | 700 | 713 | 691 | 711 | 12,700 |
2021/03/24 | 712 | 712 | 695 | 700 | 25,400 |
2021/03/23 | 742 | 750 | 715 | 715 | 26,100 |
2021/03/22 | 746 | 750 | 731 | 734 | 14,400 |
2021/03/19 | 740 | 753 | 739 | 747 | 20,300 |
2021/03/18 | 733 | 765 | 730 | 749 | 83,600 |
2021/03/17 | 720 | 724 | 714 | 718 | 25,400 |
2021/03/16 | 726 | 726 | 711 | 711 | 17,500 |
2021/03/15 | 732 | 732 | 716 | 722 | 9,300 |
2021/03/12 | 725 | 731 | 720 | 725 | 9,100 |
2021/03/11 | 720 | 726 | 705 | 724 | 19,800 |
2021/03/10 | 719 | 723 | 707 | 715 | 13,700 |
2021/03/09 | 700 | 731 | 693 | 723 | 49,900 |
2021/03/08 | 699 | 705 | 690 | 695 | 21,000 |
2021/03/05 | 697 | 697 | 670 | 695 | 29,400 |
2021/03/04 | 683 | 698 | 670 | 696 | 32,300 |
2021/03/03 | 688 | 688 | 680 | 684 | 9,400 |
2021/03/02 | 697 | 698 | 688 | 688 | 12,200 |
2021/03/01 | 697 | 702 | 689 | 697 | 23,800 |
2021/02/26 | 698 | 700 | 685 | 694 | 23,100 |
2021/02/25 | 702 | 713 | 700 | 705 | 8,400 |
2021/02/24 | 724 | 724 | 695 | 695 | 24,300 |
2021/02/22 | 685 | 734 | 685 | 723 | 38,800 |
2021/02/19 | 709 | 709 | 677 | 685 | 43,700 |
2021/02/18 | 727 | 727 | 714 | 715 | 24,200 |
2021/02/17 | 733 | 733 | 719 | 723 | 24,200 |
2021/02/16 | 746 | 749 | 730 | 740 | 45,900 |
2021/02/15 | 757 | 762 | 742 | 745 | 48,700 |
2021/02/12 | 758 | 777 | 752 | 767 | 54,500 |
2021/02/10 | 743 | 756 | 740 | 751 | 29,900 |
2021/02/09 | 782 | 782 | 747 | 753 | 63,200 |
2021/02/08 | 800 | 803 | 754 | 774 | 154,900 |
2021/02/05 | 860 | 861 | 825 | 825 | 84,900 |
2021/02/04 | 856 | 864 | 826 | 861 | 34,700 |
2021/02/03 | 828 | 860 | 824 | 856 | 39,700 |
2021/02/02 | 796 | 830 | 796 | 819 | 34,100 |
2021/02/01 | 785 | 799 | 768 | 791 | 43,800 |
2021/01/29 | 801 | 824 | 789 | 800 | 38,000 |
2021/01/28 | 798 | 813 | 793 | 797 | 32,300 |
2021/01/27 | 819 | 839 | 806 | 822 | 20,800 |
2021/01/26 | 832 | 837 | 804 | 804 | 27,300 |
2021/01/25 | 838 | 838 | 821 | 832 | 12,700 |
2021/01/22 | 840 | 840 | 822 | 823 | 24,300 |
2021/01/21 | 818 | 838 | 804 | 835 | 35,600 |
2021/01/20 | 845 | 845 | 802 | 805 | 52,500 |
2021/01/19 | 833 | 869 | 833 | 835 | 63,600 |
2021/01/18 | 840 | 840 | 811 | 833 | 83,900 |
2021/01/15 | 783 | 838 | 770 | 834 | 108,200 |
2021/01/14 | 775 | 788 | 764 | 783 | 39,800 |
2021/01/13 | 762 | 788 | 758 | 787 | 29,400 |
2021/01/12 | 781 | 782 | 759 | 767 | 32,500 |
2021/01/08 | 810 | 810 | 780 | 780 | 53,200 |
2021/01/07 | 811 | 823 | 780 | 805 | 120,500 |
2021/01/06 | 807 | 825 | 799 | 803 | 31,100 |
2021/01/05 | 810 | 820 | 793 | 807 | 33,300 |
2021/01/04 | 826 | 826 | 791 | 813 | 29,200 |