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 |
---|---|---|---|---|---|
2023/12/29 | 551 | 551 | 544 | 544 | 1,400 |
2023/12/27 | 547 | 551 | 545 | 548 | 2,100 |
2023/12/26 | 546 | 552 | 539 | 552 | 3,000 |
2023/12/25 | 549 | 554 | 542 | 544 | 3,300 |
2023/12/22 | 554 | 555 | 549 | 549 | 500 |
2023/12/21 | 553 | 555 | 543 | 548 | 4,100 |
2023/12/20 | 564 | 564 | 552 | 553 | 4,400 |
2023/12/19 | 564 | 564 | 557 | 563 | 1,500 |
2023/12/18 | 562 | 565 | 550 | 563 | 5,900 |
2023/12/15 | 566 | 566 | 557 | 562 | 3,800 |
2023/12/14 | 568 | 568 | 556 | 563 | 3,200 |
2023/12/13 | 566 | 574 | 553 | 560 | 19,200 |
2023/12/12 | 568 | 568 | 540 | 560 | 12,100 |
2023/12/11 | 574 | 575 | 563 | 563 | 16,900 |
2023/12/08 | 557 | 573 | 530 | 573 | 22,100 |
2023/12/07 | 564 | 564 | 555 | 555 | 2,500 |
2023/12/06 | 552 | 559 | 545 | 559 | 10,400 |
2023/12/05 | 557 | 558 | 547 | 551 | 14,700 |
2023/12/04 | 549 | 557 | 549 | 554 | 6,400 |
2023/12/01 | 561 | 565 | 548 | 557 | 14,700 |
2023/11/30 | 552 | 562 | 551 | 558 | 6,800 |
2023/11/29 | 551 | 559 | 551 | 555 | 4,900 |
2023/11/28 | 553 | 560 | 549 | 552 | 27,300 |
2023/11/27 | 564 | 564 | 555 | 563 | 13,100 |
2023/11/24 | 569 | 569 | 554 | 566 | 9,500 |
2023/11/22 | 564 | 569 | 555 | 569 | 1,600 |
2023/11/21 | 568 | 569 | 542 | 564 | 14,000 |
2023/11/20 | 564 | 567 | 553 | 567 | 17,300 |
2023/11/17 | 559 | 563 | 541 | 562 | 21,500 |
2023/11/16 | 555 | 559 | 550 | 558 | 2,600 |
2023/11/15 | 552 | 555 | 545 | 553 | 900 |
2023/11/14 | 555 | 556 | 555 | 555 | 400 |
2023/11/13 | 541 | 555 | 541 | 555 | 3,300 |
2023/11/10 | 543 | 550 | 538 | 538 | 16,700 |
2023/11/09 | 539 | 553 | 539 | 553 | 7,500 |
2023/11/08 | 545 | 546 | 540 | 546 | 500 |
2023/11/07 | 547 | 547 | 539 | 545 | 400 |
2023/11/06 | 546 | 547 | 545 | 547 | 2,300 |
2023/11/02 | 545 | 545 | 544 | 545 | 1,200 |
2023/11/01 | 530 | 543 | 528 | 543 | 1,300 |
2023/10/31 | 537 | 540 | 537 | 540 | 400 |
2023/10/30 | 540 | 540 | 533 | 533 | 900 |
2023/10/27 | 539 | 540 | 539 | 540 | 500 |
2023/10/26 | 531 | 540 | 531 | 540 | 700 |
2023/10/25 | 537 | 537 | 537 | 537 | 100 |
2023/10/24 | 530 | 537 | 530 | 537 | 1,700 |
2023/10/23 | 535 | 540 | 535 | 540 | 1,100 |
2023/10/20 | 542 | 542 | 533 | 540 | 1,100 |
2023/10/19 | 540 | 541 | 532 | 541 | 2,200 |
2023/10/18 | 540 | 540 | 524 | 540 | 1,300 |
2023/10/17 | 544 | 544 | 537 | 537 | 2,700 |
2023/10/16 | 548 | 548 | 536 | 544 | 3,000 |
2023/10/13 | 540 | 545 | 540 | 545 | 500 |
2023/10/12 | 547 | 547 | 540 | 547 | 1,000 |
2023/10/11 | 547 | 547 | 547 | 547 | 600 |
2023/10/10 | 539 | 542 | 536 | 542 | 4,200 |
2023/10/06 | 540 | 555 | 540 | 549 | 8,000 |
2023/10/05 | 543 | 543 | 528 | 537 | 3,400 |
2023/10/04 | 538 | 540 | 518 | 540 | 3,100 |
2023/10/03 | 535 | 542 | 535 | 539 | 800 |
2023/10/02 | 537 | 544 | 537 | 541 | 500 |
2023/09/29 | 536 | 536 | 536 | 536 | 100 |
2023/09/28 | 541 | 542 | 531 | 541 | 1,500 |
2023/09/27 | 541 | 543 | 536 | 543 | 1,400 |
2023/09/26 | 536 | 541 | 536 | 541 | 900 |
2023/09/25 | 539 | 543 | 539 | 543 | 400 |
2023/09/22 | 531 | 545 | 531 | 545 | 1,700 |
2023/09/21 | 545 | 545 | 545 | 545 | 200 |
2023/09/20 | 544 | 545 | 543 | 545 | 2,400 |
2023/09/19 | 536 | 545 | 535 | 545 | 2,400 |
2023/09/15 | 545 | 545 | 538 | 545 | 1,600 |
2023/09/14 | 544 | 546 | 544 | 546 | 1,400 |
2023/09/13 | 545 | 545 | 535 | 544 | 5,300 |
2023/09/12 | 545 | 545 | 544 | 544 | 1,400 |
2023/09/11 | 545 | 545 | 536 | 539 | 5,500 |
2023/09/08 | 543 | 545 | 540 | 545 | 1,700 |
2023/09/07 | 537 | 544 | 537 | 544 | 500 |
2023/09/06 | 540 | 543 | 537 | 543 | 5,200 |
2023/09/05 | 540 | 540 | 540 | 540 | 900 |
2023/09/04 | 539 | 541 | 535 | 541 | 2,100 |
2023/09/01 | 533 | 538 | 533 | 538 | 1,800 |
2023/08/31 | 537 | 537 | 532 | 532 | 300 |
2023/08/30 | 537 | 537 | 536 | 537 | 300 |
2023/08/29 | 534 | 538 | 524 | 538 | 1,900 |
2023/08/28 | 522 | 530 | 522 | 530 | 1,400 |
2023/08/25 | 521 | 528 | 521 | 527 | 1,200 |
2023/08/24 | 518 | 525 | 517 | 523 | 2,600 |
2023/08/22 | 530 | 530 | 519 | 528 | 1,700 |
2023/08/21 | 520 | 524 | 520 | 524 | 500 |
2023/08/18 | 520 | 529 | 515 | 525 | 2,400 |
2023/08/17 | 522 | 528 | 517 | 528 | 1,900 |
2023/08/16 | 526 | 535 | 500 | 528 | 10,500 |
2023/08/15 | 531 | 531 | 526 | 526 | 1,300 |
2023/08/14 | 531 | 531 | 524 | 531 | 3,400 |
2023/08/10 | 531 | 531 | 531 | 531 | 300 |
2023/08/09 | 524 | 531 | 518 | 531 | 1,400 |
2023/08/08 | 521 | 530 | 520 | 522 | 1,600 |
2023/08/07 | 554 | 554 | 528 | 528 | 9,100 |
2023/08/04 | 530 | 551 | 530 | 549 | 2,700 |
2023/08/03 | 536 | 538 | 531 | 538 | 1,700 |
2023/08/02 | 534 | 536 | 531 | 536 | 800 |
2023/08/01 | 525 | 535 | 517 | 535 | 1,200 |
2023/07/31 | 535 | 535 | 532 | 535 | 2,700 |
2023/07/28 | 524 | 530 | 524 | 530 | 400 |
2023/07/26 | 534 | 534 | 530 | 534 | 500 |
2023/07/25 | 536 | 536 | 534 | 534 | 1,300 |
2023/07/24 | 537 | 537 | 531 | 537 | 5,700 |
2023/07/21 | 524 | 536 | 524 | 536 | 4,100 |
2023/07/20 | 514 | 519 | 509 | 518 | 1,500 |
2023/07/19 | 515 | 524 | 515 | 524 | 300 |
2023/07/18 | 521 | 525 | 513 | 525 | 600 |
2023/07/14 | 520 | 520 | 505 | 520 | 2,700 |
2023/07/13 | 538 | 538 | 520 | 520 | 1,200 |
2023/07/12 | 524 | 533 | 524 | 533 | 300 |
2023/07/11 | 538 | 538 | 536 | 536 | 400 |
2023/07/10 | 545 | 545 | 535 | 538 | 3,600 |
2023/07/07 | 535 | 544 | 535 | 535 | 3,500 |
2023/07/06 | 549 | 550 | 526 | 542 | 10,300 |
2023/07/05 | 526 | 534 | 513 | 534 | 9,600 |
2023/07/04 | 515 | 515 | 510 | 510 | 3,200 |
2023/07/03 | 500 | 515 | 495 | 515 | 7,800 |
2023/06/30 | 499 | 500 | 497 | 500 | 3,400 |
2023/06/29 | 494 | 499 | 494 | 499 | 900 |
2023/06/28 | 494 | 494 | 494 | 494 | 600 |
2023/06/27 | 494 | 494 | 494 | 494 | 200 |
2023/06/26 | 497 | 499 | 486 | 494 | 2,800 |
2023/06/23 | 499 | 499 | 494 | 495 | 3,000 |
2023/06/22 | 491 | 500 | 491 | 499 | 3,800 |
2023/06/21 | 508 | 508 | 490 | 491 | 5,100 |
2023/06/20 | 494 | 509 | 493 | 509 | 7,200 |
2023/06/19 | 492 | 495 | 486 | 494 | 5,700 |
2023/06/16 | 478 | 483 | 478 | 483 | 2,600 |
2023/06/15 | 474 | 478 | 474 | 478 | 700 |
2023/06/14 | 477 | 479 | 465 | 478 | 4,400 |
2023/06/12 | 470 | 478 | 470 | 477 | 4,500 |
2023/06/09 | 470 | 471 | 470 | 471 | 1,000 |
2023/06/08 | 470 | 470 | 463 | 470 | 3,200 |
2023/06/07 | 455 | 470 | 455 | 469 | 2,800 |
2023/06/06 | 464 | 468 | 455 | 463 | 3,700 |
2023/06/05 | 464 | 471 | 460 | 462 | 5,600 |
2023/06/02 | 465 | 465 | 459 | 459 | 300 |
2023/06/01 | 445 | 463 | 444 | 463 | 7,200 |
2023/05/31 | 440 | 444 | 437 | 437 | 1,000 |
2023/05/30 | 440 | 447 | 437 | 440 | 14,300 |
2023/05/29 | 466 | 469 | 447 | 451 | 9,400 |
2023/05/26 | 479 | 479 | 471 | 478 | 500 |
2023/05/25 | 475 | 475 | 464 | 472 | 2,800 |
2023/05/24 | 475 | 475 | 469 | 475 | 600 |
2023/05/23 | 479 | 479 | 473 | 478 | 1,900 |
2023/05/22 | 477 | 477 | 471 | 477 | 1,200 |
2023/05/19 | 462 | 475 | 462 | 474 | 2,900 |
2023/05/18 | 470 | 470 | 465 | 470 | 2,100 |
2023/05/17 | 470 | 470 | 465 | 470 | 2,900 |
2023/05/16 | 470 | 470 | 466 | 470 | 1,000 |
2023/05/15 | 462 | 470 | 462 | 462 | 1,500 |
2023/05/12 | 469 | 469 | 456 | 456 | 700 |
2023/05/11 | 454 | 466 | 454 | 465 | 1,300 |
2023/05/10 | 450 | 450 | 450 | 450 | 2,100 |
2023/05/09 | 450 | 450 | 450 | 450 | 3,000 |
2023/05/08 | 450 | 450 | 450 | 450 | 1,200 |
2023/05/02 | 450 | 450 | 440 | 450 | 2,000 |
2023/05/01 | 449 | 450 | 446 | 450 | 3,300 |
2023/04/28 | 449 | 450 | 449 | 450 | 2,400 |
2023/04/27 | 449 | 449 | 438 | 438 | 1,700 |
2023/04/26 | 442 | 450 | 442 | 450 | 2,500 |
2023/04/25 | 470 | 472 | 436 | 440 | 2,500 |
2023/04/24 | 470 | 470 | 468 | 470 | 1,200 |
2023/04/21 | 466 | 470 | 466 | 470 | 1,100 |
2023/04/20 | 458 | 468 | 451 | 467 | 5,200 |
2023/04/19 | 473 | 473 | 461 | 461 | 2,300 |
2023/04/18 | 478 | 478 | 465 | 465 | 1,700 |
2023/04/17 | 465 | 473 | 465 | 473 | 1,200 |
2023/04/14 | 451 | 463 | 451 | 463 | 700 |
2023/04/13 | 451 | 451 | 451 | 451 | 200 |
2023/04/12 | 460 | 467 | 460 | 467 | 1,800 |
2023/04/11 | 464 | 467 | 464 | 467 | 1,400 |
2023/04/10 | 465 | 467 | 458 | 461 | 2,200 |
2023/04/07 | 480 | 482 | 453 | 457 | 9,300 |
2023/04/06 | 480 | 482 | 480 | 482 | 2,600 |
2023/04/05 | 480 | 480 | 480 | 480 | 1,900 |
2023/04/04 | 477 | 481 | 476 | 481 | 1,200 |
2023/04/03 | 482 | 482 | 482 | 482 | 300 |
2023/03/31 | 468 | 481 | 468 | 478 | 1,900 |
2023/03/30 | 477 | 484 | 456 | 474 | 5,600 |
2023/03/29 | 461 | 465 | 455 | 465 | 1,200 |
2023/03/28 | 460 | 461 | 455 | 461 | 900 |
2023/03/27 | 457 | 460 | 452 | 460 | 4,000 |
2023/03/24 | 435 | 457 | 432 | 457 | 6,000 |
2023/03/23 | 429 | 435 | 429 | 435 | 700 |
2023/03/22 | 425 | 431 | 425 | 431 | 1,200 |
2023/03/20 | 427 | 430 | 425 | 425 | 700 |
2023/03/17 | 425 | 430 | 420 | 425 | 1,500 |
2023/03/16 | 417 | 431 | 416 | 430 | 10,800 |
2023/03/15 | 445 | 446 | 415 | 415 | 13,900 |
2023/03/14 | 455 | 455 | 445 | 445 | 500 |
2023/03/13 | 460 | 463 | 460 | 463 | 200 |
2023/03/10 | 465 | 465 | 458 | 464 | 1,000 |
2023/03/09 | 463 | 467 | 460 | 465 | 2,900 |
2023/03/08 | 452 | 466 | 452 | 463 | 2,300 |
2023/03/07 | 450 | 460 | 450 | 460 | 3,200 |
2023/03/06 | 449 | 450 | 447 | 450 | 3,200 |
2023/03/03 | 445 | 449 | 445 | 449 | 900 |
2023/03/02 | 449 | 449 | 444 | 444 | 700 |
2023/03/01 | 443 | 449 | 438 | 449 | 2,700 |
2023/02/28 | 448 | 449 | 440 | 449 | 2,800 |
2023/02/27 | 446 | 448 | 440 | 448 | 300 |
2023/02/24 | 439 | 451 | 439 | 440 | 1,700 |
2023/02/22 | 450 | 450 | 450 | 450 | 100 |
2023/02/21 | 442 | 451 | 440 | 451 | 3,700 |
2023/02/20 | 439 | 446 | 439 | 446 | 2,400 |
2023/02/17 | 437 | 442 | 437 | 438 | 1,700 |
2023/02/16 | 441 | 446 | 438 | 438 | 9,600 |
2023/02/15 | 435 | 438 | 435 | 438 | 1,500 |
2023/02/14 | 435 | 446 | 434 | 446 | 1,500 |
2023/02/13 | 453 | 453 | 434 | 443 | 3,100 |
2023/02/10 | 442 | 445 | 432 | 445 | 7,400 |
2023/02/09 | 430 | 445 | 430 | 442 | 9,900 |
2023/02/08 | 466 | 466 | 423 | 423 | 29,900 |
2023/02/07 | 471 | 480 | 466 | 473 | 10,800 |
2023/02/06 | 472 | 472 | 464 | 471 | 2,900 |
2023/02/03 | 473 | 475 | 468 | 470 | 2,200 |
2023/02/02 | 468 | 471 | 467 | 471 | 1,900 |
2023/02/01 | 463 | 468 | 463 | 468 | 1,900 |
2023/01/31 | 461 | 463 | 452 | 463 | 4,100 |
2023/01/30 | 470 | 470 | 460 | 460 | 6,100 |
2023/01/27 | 456 | 463 | 456 | 463 | 300 |
2023/01/26 | 459 | 464 | 459 | 462 | 1,100 |
2023/01/25 | 464 | 464 | 460 | 464 | 400 |
2023/01/24 | 458 | 465 | 458 | 465 | 400 |
2023/01/23 | 462 | 465 | 460 | 460 | 6,300 |
2023/01/20 | 464 | 464 | 461 | 463 | 400 |
2023/01/19 | 463 | 463 | 463 | 463 | 100 |
2023/01/18 | 460 | 468 | 458 | 464 | 1,400 |
2023/01/17 | 452 | 461 | 451 | 461 | 1,400 |
2023/01/16 | 455 | 462 | 448 | 452 | 3,800 |
2023/01/13 | 461 | 464 | 453 | 464 | 1,900 |
2023/01/12 | 464 | 464 | 464 | 464 | 400 |
2023/01/10 | 460 | 464 | 443 | 464 | 4,900 |
2023/01/06 | 451 | 460 | 449 | 460 | 2,500 |
2023/01/05 | 455 | 455 | 454 | 455 | 3,700 |
2023/01/04 | 447 | 450 | 447 | 450 | 1,100 |