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 |
---|---|---|---|---|---|
2022/12/30 | 419 | 440 | 419 | 438 | 900 |
2022/12/29 | 431 | 431 | 419 | 419 | 800 |
2022/12/28 | 421 | 432 | 410 | 415 | 12,000 |
2022/12/27 | 424 | 438 | 424 | 432 | 700 |
2022/12/26 | 441 | 441 | 418 | 439 | 3,000 |
2022/12/23 | 429 | 443 | 429 | 442 | 1,400 |
2022/12/21 | 445 | 445 | 426 | 444 | 8,300 |
2022/12/20 | 457 | 457 | 441 | 445 | 7,000 |
2022/12/16 | 451 | 451 | 449 | 450 | 1,500 |
2022/12/15 | 443 | 452 | 443 | 452 | 2,100 |
2022/12/14 | 456 | 460 | 448 | 456 | 700 |
2022/12/13 | 458 | 458 | 456 | 456 | 3,300 |
2022/12/12 | 454 | 458 | 453 | 458 | 1,800 |
2022/12/09 | 449 | 452 | 441 | 452 | 2,800 |
2022/12/08 | 452 | 452 | 439 | 449 | 3,700 |
2022/12/07 | 451 | 453 | 451 | 453 | 400 |
2022/12/06 | 445 | 452 | 445 | 452 | 400 |
2022/12/05 | 445 | 455 | 445 | 453 | 6,400 |
2022/12/02 | 431 | 445 | 431 | 445 | 1,500 |
2022/12/01 | 439 | 441 | 438 | 439 | 900 |
2022/11/30 | 439 | 439 | 438 | 438 | 200 |
2022/11/29 | 440 | 442 | 437 | 442 | 1,400 |
2022/11/28 | 441 | 441 | 440 | 440 | 400 |
2022/11/25 | 439 | 442 | 439 | 439 | 3,000 |
2022/11/24 | 435 | 438 | 431 | 438 | 2,800 |
2022/11/22 | 425 | 430 | 425 | 430 | 4,700 |
2022/11/21 | 421 | 428 | 421 | 423 | 1,600 |
2022/11/18 | 412 | 420 | 412 | 420 | 1,200 |
2022/11/17 | 419 | 421 | 419 | 421 | 900 |
2022/11/16 | 419 | 420 | 418 | 418 | 1,300 |
2022/11/15 | 418 | 419 | 412 | 412 | 1,300 |
2022/11/14 | 415 | 421 | 415 | 419 | 1,700 |
2022/11/11 | 422 | 422 | 413 | 420 | 3,200 |
2022/11/10 | 415 | 417 | 406 | 417 | 2,400 |
2022/11/09 | 400 | 428 | 400 | 414 | 12,800 |
2022/11/08 | 396 | 400 | 393 | 393 | 2,000 |
2022/11/07 | 400 | 400 | 396 | 396 | 1,500 |
2022/11/04 | 396 | 399 | 396 | 399 | 800 |
2022/11/02 | 400 | 400 | 395 | 397 | 2,400 |
2022/11/01 | 393 | 397 | 393 | 397 | 2,000 |
2022/10/31 | 398 | 398 | 396 | 396 | 2,100 |
2022/10/27 | 396 | 396 | 394 | 394 | 200 |
2022/10/26 | 396 | 396 | 396 | 396 | 700 |
2022/10/24 | 396 | 396 | 396 | 396 | 700 |
2022/10/21 | 397 | 397 | 396 | 396 | 700 |
2022/10/20 | 399 | 399 | 399 | 399 | 100 |
2022/10/19 | 390 | 404 | 390 | 404 | 2,500 |
2022/10/18 | 388 | 398 | 388 | 398 | 3,000 |
2022/10/17 | 388 | 388 | 388 | 388 | 100 |
2022/10/13 | 389 | 390 | 386 | 387 | 2,400 |
2022/10/12 | 389 | 389 | 388 | 389 | 1,000 |
2022/10/11 | 388 | 391 | 388 | 389 | 700 |
2022/10/07 | 390 | 390 | 387 | 387 | 1,100 |
2022/10/06 | 399 | 400 | 389 | 390 | 6,000 |
2022/10/05 | 399 | 399 | 381 | 391 | 7,800 |
2022/10/04 | 393 | 393 | 379 | 393 | 5,800 |
2022/10/03 | 386 | 387 | 385 | 386 | 2,900 |
2022/09/30 | 394 | 394 | 383 | 383 | 1,500 |
2022/09/29 | 396 | 396 | 396 | 396 | 200 |
2022/09/27 | 390 | 396 | 390 | 396 | 1,100 |
2022/09/26 | 380 | 396 | 379 | 396 | 4,600 |
2022/09/22 | 381 | 385 | 380 | 385 | 2,300 |
2022/09/21 | 393 | 393 | 380 | 380 | 7,000 |
2022/09/20 | 393 | 394 | 391 | 392 | 3,900 |
2022/09/16 | 396 | 400 | 396 | 398 | 700 |
2022/09/15 | 396 | 398 | 396 | 398 | 1,100 |
2022/09/14 | 394 | 402 | 393 | 394 | 3,200 |
2022/09/13 | 400 | 402 | 387 | 402 | 19,500 |
2022/09/12 | 403 | 403 | 400 | 402 | 2,800 |
2022/09/09 | 403 | 403 | 400 | 402 | 400 |
2022/09/08 | 405 | 405 | 400 | 400 | 3,400 |
2022/09/07 | 403 | 403 | 403 | 403 | 4,000 |
2022/09/06 | 400 | 407 | 400 | 406 | 8,100 |
2022/09/05 | 405 | 405 | 404 | 404 | 4,300 |
2022/09/02 | 405 | 405 | 397 | 404 | 6,700 |
2022/09/01 | 406 | 406 | 406 | 406 | 300 |
2022/08/31 | 405 | 405 | 403 | 403 | 900 |
2022/08/30 | 405 | 405 | 405 | 405 | 100 |
2022/08/29 | 402 | 402 | 402 | 402 | 1,400 |
2022/08/26 | 405 | 407 | 405 | 405 | 600 |
2022/08/25 | 402 | 405 | 401 | 405 | 1,000 |
2022/08/24 | 400 | 403 | 400 | 402 | 700 |
2022/08/23 | 403 | 403 | 403 | 403 | 100 |
2022/08/22 | 401 | 406 | 401 | 402 | 1,600 |
2022/08/19 | 405 | 405 | 400 | 402 | 8,600 |
2022/08/18 | 399 | 409 | 398 | 408 | 2,200 |
2022/08/17 | 405 | 407 | 402 | 402 | 1,600 |
2022/08/16 | 404 | 409 | 404 | 405 | 7,600 |
2022/08/15 | 401 | 405 | 390 | 405 | 11,200 |
2022/08/12 | 412 | 412 | 396 | 401 | 3,600 |
2022/08/10 | 393 | 409 | 379 | 408 | 25,500 |
2022/08/09 | 389 | 392 | 389 | 389 | 1,200 |
2022/08/08 | 399 | 399 | 388 | 391 | 2,900 |
2022/08/05 | 397 | 400 | 393 | 400 | 7,200 |
2022/08/04 | 395 | 397 | 393 | 397 | 900 |
2022/08/03 | 395 | 398 | 390 | 394 | 2,800 |
2022/08/02 | 398 | 401 | 395 | 401 | 7,000 |
2022/08/01 | 399 | 400 | 395 | 395 | 3,500 |
2022/07/29 | 399 | 399 | 399 | 399 | 800 |
2022/07/28 | 400 | 400 | 399 | 399 | 1,000 |
2022/07/27 | 390 | 399 | 389 | 392 | 12,600 |
2022/07/26 | 399 | 399 | 399 | 399 | 100 |
2022/07/25 | 404 | 404 | 394 | 400 | 1,100 |
2022/07/22 | 404 | 404 | 393 | 404 | 1,800 |
2022/07/21 | 400 | 400 | 400 | 400 | 1,000 |
2022/07/20 | 395 | 398 | 395 | 398 | 400 |
2022/07/19 | 390 | 399 | 383 | 395 | 4,400 |
2022/07/15 | 398 | 398 | 390 | 390 | 4,500 |
2022/07/13 | 405 | 405 | 405 | 405 | 100 |
2022/07/12 | 414 | 414 | 394 | 405 | 6,700 |
2022/07/11 | 406 | 421 | 399 | 420 | 9,800 |
2022/07/08 | 397 | 405 | 393 | 405 | 2,100 |
2022/07/07 | 396 | 396 | 396 | 396 | 100 |
2022/07/06 | 391 | 396 | 391 | 396 | 1,400 |
2022/07/05 | 397 | 397 | 388 | 394 | 2,100 |
2022/07/04 | 392 | 397 | 388 | 397 | 700 |
2022/07/01 | 395 | 395 | 390 | 395 | 1,400 |
2022/06/30 | 391 | 392 | 390 | 392 | 2,000 |
2022/06/29 | 388 | 392 | 388 | 392 | 400 |
2022/06/28 | 399 | 399 | 390 | 395 | 1,200 |
2022/06/27 | 379 | 400 | 379 | 400 | 4,800 |
2022/06/24 | 388 | 388 | 380 | 386 | 2,900 |
2022/06/23 | 388 | 389 | 381 | 388 | 1,500 |
2022/06/22 | 383 | 389 | 381 | 389 | 4,900 |
2022/06/21 | 385 | 394 | 385 | 394 | 2,300 |
2022/06/20 | 383 | 385 | 383 | 383 | 2,800 |
2022/06/17 | 394 | 394 | 383 | 383 | 4,100 |
2022/06/16 | 395 | 395 | 395 | 395 | 1,500 |
2022/06/15 | 394 | 400 | 394 | 395 | 2,000 |
2022/06/14 | 403 | 403 | 394 | 400 | 5,100 |
2022/06/13 | 400 | 403 | 399 | 403 | 500 |
2022/06/10 | 404 | 406 | 403 | 406 | 600 |
2022/06/09 | 408 | 408 | 403 | 404 | 1,400 |
2022/06/08 | 401 | 408 | 401 | 408 | 700 |
2022/06/07 | 407 | 407 | 401 | 401 | 2,700 |
2022/06/06 | 407 | 407 | 403 | 407 | 4,000 |
2022/06/03 | 402 | 409 | 397 | 409 | 8,000 |
2022/06/02 | 402 | 408 | 401 | 402 | 5,400 |
2022/06/01 | 399 | 406 | 398 | 401 | 4,400 |
2022/05/31 | 395 | 399 | 395 | 399 | 300 |
2022/05/30 | 402 | 404 | 401 | 401 | 1,800 |
2022/05/27 | 406 | 408 | 403 | 404 | 6,700 |
2022/05/26 | 397 | 406 | 395 | 406 | 9,600 |
2022/05/25 | 380 | 392 | 378 | 391 | 4,800 |
2022/05/24 | 387 | 387 | 383 | 385 | 1,000 |
2022/05/23 | 384 | 387 | 380 | 385 | 3,400 |
2022/05/20 | 386 | 392 | 375 | 384 | 3,700 |
2022/05/19 | 389 | 390 | 386 | 388 | 500 |
2022/05/18 | 391 | 398 | 387 | 395 | 1,900 |
2022/05/17 | 402 | 402 | 391 | 391 | 1,600 |
2022/05/16 | 393 | 405 | 384 | 405 | 11,500 |
2022/05/13 | 395 | 402 | 385 | 399 | 2,300 |
2022/05/12 | 400 | 401 | 393 | 401 | 2,300 |
2022/05/11 | 399 | 410 | 399 | 405 | 2,100 |
2022/05/10 | 411 | 411 | 395 | 399 | 2,900 |
2022/05/09 | 409 | 409 | 401 | 401 | 200 |
2022/05/06 | 422 | 422 | 410 | 415 | 2,300 |
2022/05/02 | 402 | 419 | 402 | 419 | 600 |
2022/04/28 | 400 | 405 | 394 | 401 | 700 |
2022/04/27 | 401 | 412 | 401 | 409 | 2,100 |
2022/04/26 | 433 | 433 | 421 | 422 | 1,600 |
2022/04/25 | 403 | 439 | 395 | 439 | 19,200 |
2022/04/22 | 410 | 435 | 410 | 435 | 3,100 |
2022/04/21 | 414 | 425 | 414 | 425 | 800 |
2022/04/13 | 423 | 437 | 418 | 437 | 1,300 |
2022/04/12 | 420 | 423 | 413 | 423 | 3,500 |
2022/04/11 | 437 | 437 | 421 | 421 | 1,700 |
2022/04/08 | 422 | 433 | 422 | 433 | 1,200 |
2022/04/07 | 413 | 430 | 413 | 430 | 1,800 |
2022/04/06 | 433 | 433 | 426 | 427 | 600 |
2022/04/05 | 420 | 435 | 420 | 433 | 7,600 |
2022/04/04 | 418 | 420 | 413 | 420 | 1,500 |
2022/04/01 | 411 | 421 | 404 | 415 | 3,500 |
2022/03/31 | 414 | 419 | 405 | 419 | 2,000 |
2022/03/30 | 396 | 415 | 396 | 415 | 2,900 |
2022/03/29 | 400 | 408 | 399 | 402 | 1,900 |
2022/03/28 | 410 | 410 | 400 | 400 | 3,000 |
2022/03/25 | 409 | 410 | 409 | 410 | 1,500 |
2022/03/24 | 410 | 410 | 408 | 409 | 3,500 |
2022/03/23 | 413 | 413 | 409 | 410 | 4,900 |
2022/03/22 | 413 | 413 | 408 | 408 | 1,100 |
2022/03/18 | 405 | 413 | 404 | 413 | 4,600 |
2022/03/17 | 396 | 410 | 395 | 403 | 7,800 |
2022/03/16 | 397 | 397 | 389 | 394 | 2,300 |
2022/03/15 | 391 | 397 | 390 | 397 | 1,000 |
2022/03/14 | 395 | 395 | 382 | 386 | 2,000 |
2022/03/11 | 399 | 399 | 387 | 395 | 1,100 |
2022/03/10 | 385 | 403 | 375 | 403 | 11,800 |
2022/03/09 | 376 | 382 | 376 | 381 | 1,400 |
2022/03/08 | 376 | 377 | 358 | 370 | 7,300 |
2022/03/07 | 384 | 384 | 376 | 376 | 4,100 |
2022/03/04 | 373 | 382 | 370 | 382 | 2,200 |
2022/03/03 | 384 | 384 | 371 | 379 | 8,500 |
2022/03/02 | 380 | 380 | 374 | 380 | 1,900 |
2022/03/01 | 373 | 380 | 372 | 380 | 3,700 |
2022/02/28 | 360 | 363 | 360 | 361 | 5,200 |
2022/02/25 | 361 | 373 | 361 | 362 | 4,800 |
2022/02/24 | 366 | 366 | 355 | 359 | 3,100 |
2022/02/22 | 364 | 378 | 355 | 361 | 9,500 |
2022/02/21 | 369 | 382 | 369 | 371 | 7,600 |
2022/02/18 | 360 | 377 | 347 | 377 | 17,700 |
2022/02/17 | 380 | 380 | 352 | 359 | 9,800 |
2022/02/16 | 380 | 382 | 373 | 375 | 19,200 |
2022/02/15 | 412 | 412 | 367 | 372 | 34,000 |
2022/02/14 | 411 | 426 | 393 | 416 | 8,400 |
2022/02/10 | 432 | 435 | 418 | 431 | 10,100 |
2022/02/09 | 467 | 469 | 423 | 432 | 78,600 |
2022/02/08 | 411 | 467 | 400 | 467 | 141,400 |
2022/02/07 | 424 | 425 | 387 | 387 | 10,800 |
2022/02/04 | 408 | 416 | 408 | 416 | 1,100 |
2022/02/03 | 415 | 415 | 401 | 414 | 3,300 |
2022/02/02 | 401 | 415 | 401 | 415 | 1,700 |
2022/02/01 | 389 | 414 | 387 | 400 | 7,500 |
2022/01/31 | 371 | 388 | 370 | 388 | 5,700 |
2022/01/28 | 385 | 385 | 365 | 376 | 7,700 |
2022/01/27 | 416 | 416 | 368 | 378 | 17,000 |
2022/01/26 | 401 | 418 | 397 | 418 | 4,500 |
2022/01/25 | 408 | 415 | 401 | 408 | 1,000 |
2022/01/24 | 395 | 408 | 395 | 408 | 3,400 |
2022/01/21 | 408 | 411 | 400 | 411 | 2,600 |
2022/01/20 | 397 | 411 | 394 | 408 | 9,000 |
2022/01/19 | 446 | 454 | 397 | 400 | 19,700 |
2022/01/18 | 451 | 455 | 443 | 454 | 1,600 |
2022/01/17 | 448 | 457 | 441 | 451 | 2,000 |
2022/01/14 | 448 | 450 | 448 | 450 | 300 |
2022/01/13 | 459 | 459 | 448 | 448 | 900 |
2022/01/12 | 460 | 465 | 460 | 465 | 1,800 |
2022/01/11 | 463 | 463 | 455 | 460 | 900 |
2022/01/07 | 460 | 463 | 453 | 462 | 4,800 |
2022/01/06 | 478 | 478 | 462 | 462 | 2,600 |
2022/01/05 | 493 | 494 | 480 | 480 | 4,500 |
2022/01/04 | 474 | 489 | 460 | 489 | 8,300 |