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 |
|---|---|---|---|---|---|
| 2024/11/08 | 532 | 543 | 517 | 528 | 22,900 |
| 2024/11/07 | 485 | 565 | 485 | 560 | 21,800 |
| 2024/11/06 | 484 | 491 | 484 | 485 | 1,700 |
| 2024/11/05 | 502 | 502 | 483 | 489 | 4,100 |
| 2024/11/01 | 482 | 487 | 482 | 486 | 500 |
| 2024/10/31 | 487 | 500 | 479 | 482 | 4,300 |
| 2024/10/30 | 481 | 497 | 480 | 486 | 4,000 |
| 2024/10/29 | 482 | 482 | 470 | 470 | 3,200 |
| 2024/10/28 | 481 | 482 | 460 | 482 | 8,700 |
| 2024/10/25 | 536 | 536 | 470 | 482 | 21,400 |
| 2024/10/23 | 530 | 536 | 526 | 536 | 500 |
| 2024/10/22 | 539 | 540 | 532 | 540 | 300 |
| 2024/10/18 | 542 | 542 | 542 | 542 | 100 |
| 2024/10/16 | 539 | 550 | 515 | 542 | 2,900 |
| 2024/10/15 | 548 | 562 | 542 | 558 | 5,000 |
| 2024/10/11 | 546 | 555 | 546 | 555 | 600 |
| 2024/10/10 | 556 | 556 | 556 | 556 | 300 |
| 2024/10/09 | 548 | 548 | 548 | 548 | 2,600 |
| 2024/10/08 | 558 | 558 | 539 | 548 | 10,800 |
| 2024/10/07 | 555 | 560 | 548 | 558 | 6,500 |
| 2024/10/04 | 541 | 550 | 526 | 548 | 9,700 |
| 2024/10/03 | 544 | 549 | 538 | 548 | 1,200 |
| 2024/10/02 | 537 | 540 | 537 | 539 | 1,400 |
| 2024/10/01 | 520 | 530 | 520 | 527 | 3,900 |
| 2024/09/30 | 519 | 527 | 508 | 527 | 3,000 |
| 2024/09/27 | 508 | 527 | 508 | 527 | 1,000 |
| 2024/09/26 | 510 | 514 | 508 | 510 | 4,000 |
| 2024/09/24 | 501 | 514 | 499 | 509 | 9,000 |
| 2024/09/20 | 500 | 503 | 493 | 503 | 7,600 |
| 2024/09/19 | 500 | 500 | 496 | 500 | 900 |
| 2024/09/18 | 500 | 500 | 498 | 498 | 400 |
| 2024/09/17 | 496 | 496 | 496 | 496 | 400 |
| 2024/09/13 | 497 | 497 | 489 | 493 | 500 |
| 2024/09/12 | 494 | 499 | 493 | 499 | 2,000 |
| 2024/09/11 | 500 | 500 | 495 | 495 | 600 |
| 2024/09/10 | 502 | 502 | 495 | 495 | 500 |
| 2024/09/09 | 494 | 497 | 494 | 497 | 700 |
| 2024/09/06 | 508 | 508 | 497 | 497 | 2,100 |
| 2024/09/05 | 494 | 503 | 494 | 502 | 1,800 |
| 2024/09/04 | 536 | 536 | 493 | 493 | 10,300 |
| 2024/09/03 | 516 | 526 | 513 | 526 | 8,800 |
| 2024/09/02 | 526 | 530 | 520 | 522 | 1,000 |
| 2024/08/30 | 519 | 525 | 519 | 522 | 2,300 |
| 2024/08/29 | 518 | 519 | 509 | 519 | 2,400 |
| 2024/08/28 | 515 | 515 | 510 | 515 | 800 |
| 2024/08/27 | 514 | 520 | 514 | 515 | 700 |
| 2024/08/26 | 508 | 514 | 508 | 514 | 900 |
| 2024/08/23 | 513 | 514 | 504 | 510 | 7,100 |
| 2024/08/22 | 525 | 525 | 510 | 510 | 9,400 |
| 2024/08/21 | 505 | 517 | 502 | 515 | 3,900 |
| 2024/08/20 | 501 | 505 | 501 | 505 | 1,300 |
| 2024/08/19 | 498 | 501 | 495 | 498 | 4,900 |
| 2024/08/16 | 510 | 520 | 490 | 494 | 50,500 |
| 2024/08/15 | 522 | 522 | 504 | 504 | 4,200 |
| 2024/08/14 | 510 | 531 | 510 | 522 | 1,800 |
| 2024/08/13 | 503 | 511 | 502 | 508 | 6,100 |
| 2024/08/09 | 492 | 514 | 488 | 502 | 19,500 |
| 2024/08/08 | 507 | 516 | 490 | 495 | 26,400 |
| 2024/08/07 | 527 | 527 | 505 | 520 | 5,400 |
| 2024/08/06 | 498 | 534 | 491 | 527 | 7,300 |
| 2024/08/05 | 510 | 562 | 480 | 480 | 17,600 |
| 2024/08/02 | 590 | 604 | 566 | 580 | 15,400 |
| 2024/08/01 | 595 | 610 | 594 | 594 | 2,800 |
| 2024/07/31 | 607 | 607 | 607 | 607 | 2,600 |
| 2024/07/30 | 614 | 614 | 595 | 605 | 14,300 |
| 2024/07/29 | 603 | 615 | 603 | 615 | 900 |
| 2024/07/26 | 600 | 609 | 600 | 609 | 300 |
| 2024/07/25 | 611 | 613 | 601 | 601 | 2,600 |
| 2024/07/24 | 604 | 611 | 592 | 611 | 11,300 |
| 2024/07/23 | 617 | 623 | 603 | 603 | 8,400 |
| 2024/07/22 | 623 | 623 | 610 | 614 | 13,400 |
| 2024/07/19 | 607 | 624 | 607 | 624 | 2,300 |
| 2024/07/18 | 611 | 614 | 610 | 614 | 700 |
| 2024/07/17 | 610 | 611 | 608 | 611 | 1,000 |
| 2024/07/16 | 624 | 624 | 607 | 607 | 18,300 |
| 2024/07/12 | 605 | 615 | 605 | 615 | 200 |
| 2024/07/11 | 614 | 615 | 605 | 615 | 4,900 |
| 2024/07/10 | 617 | 617 | 603 | 612 | 10,400 |
| 2024/07/09 | 601 | 615 | 586 | 612 | 3,100 |
| 2024/07/08 | 614 | 621 | 600 | 609 | 10,700 |
| 2024/07/05 | 610 | 610 | 598 | 609 | 4,700 |
| 2024/07/04 | 598 | 609 | 591 | 609 | 11,600 |
| 2024/07/03 | 613 | 613 | 594 | 598 | 5,800 |
| 2024/07/02 | 608 | 608 | 601 | 604 | 1,000 |
| 2024/07/01 | 618 | 618 | 601 | 601 | 3,800 |
| 2024/06/28 | 616 | 616 | 616 | 616 | 900 |
| 2024/06/27 | 621 | 621 | 611 | 615 | 500 |
| 2024/06/26 | 617 | 620 | 610 | 615 | 3,500 |
| 2024/06/25 | 607 | 630 | 604 | 615 | 15,800 |
| 2024/06/24 | 605 | 607 | 586 | 607 | 11,100 |
| 2024/06/19 | 610 | 610 | 599 | 608 | 900 |
| 2024/06/17 | 590 | 610 | 590 | 610 | 3,300 |
| 2024/06/14 | 608 | 609 | 597 | 608 | 3,300 |
| 2024/06/13 | 603 | 608 | 603 | 608 | 6,400 |
| 2024/06/12 | 595 | 602 | 591 | 592 | 5,600 |
| 2024/06/11 | 607 | 607 | 603 | 605 | 700 |
| 2024/06/10 | 608 | 608 | 595 | 605 | 12,400 |
| 2024/06/07 | 597 | 609 | 597 | 609 | 5,700 |
| 2024/06/06 | 593 | 595 | 585 | 595 | 1,200 |
| 2024/06/05 | 590 | 594 | 584 | 584 | 2,200 |
| 2024/06/04 | 569 | 590 | 568 | 590 | 4,500 |
| 2024/06/03 | 585 | 585 | 569 | 569 | 3,000 |
| 2024/05/31 | 555 | 573 | 555 | 573 | 600 |
| 2024/05/30 | 575 | 575 | 556 | 557 | 2,300 |
| 2024/05/29 | 572 | 572 | 564 | 570 | 700 |
| 2024/05/28 | 572 | 572 | 572 | 572 | 400 |
| 2024/05/27 | 549 | 569 | 545 | 565 | 1,300 |
| 2024/05/24 | 562 | 562 | 540 | 549 | 9,400 |
| 2024/05/23 | 594 | 594 | 563 | 567 | 9,400 |
| 2024/05/21 | 600 | 600 | 594 | 594 | 1,000 |
| 2024/05/20 | 581 | 600 | 581 | 600 | 3,000 |
| 2024/05/17 | 577 | 584 | 573 | 579 | 12,300 |
| 2024/05/16 | 608 | 608 | 579 | 579 | 12,100 |
| 2024/05/15 | 610 | 615 | 609 | 609 | 2,200 |
| 2024/05/14 | 625 | 625 | 606 | 606 | 2,100 |
| 2024/05/13 | 627 | 634 | 621 | 626 | 8,100 |
| 2024/05/10 | 633 | 633 | 615 | 617 | 1,300 |
| 2024/05/09 | 625 | 630 | 620 | 630 | 16,600 |
| 2024/05/08 | 623 | 625 | 617 | 625 | 3,200 |
| 2024/05/07 | 617 | 622 | 613 | 613 | 2,200 |
| 2024/05/02 | 613 | 615 | 610 | 615 | 1,300 |
| 2024/05/01 | 606 | 612 | 606 | 612 | 2,000 |
| 2024/04/30 | 603 | 608 | 602 | 606 | 500 |
| 2024/04/26 | 603 | 603 | 603 | 603 | 1,200 |
| 2024/04/25 | 605 | 608 | 605 | 605 | 300 |
| 2024/04/24 | 610 | 610 | 597 | 608 | 6,400 |
| 2024/04/23 | 618 | 618 | 607 | 608 | 4,100 |
| 2024/04/22 | 610 | 620 | 610 | 615 | 2,200 |
| 2024/04/19 | 622 | 622 | 610 | 610 | 2,300 |
| 2024/04/18 | 615 | 617 | 610 | 617 | 1,400 |
| 2024/04/17 | 617 | 617 | 615 | 615 | 200 |
| 2024/04/16 | 616 | 620 | 613 | 613 | 2,600 |
| 2024/04/15 | 615 | 626 | 615 | 626 | 1,000 |
| 2024/04/12 | 625 | 625 | 602 | 615 | 3,800 |
| 2024/04/11 | 617 | 635 | 612 | 625 | 18,800 |
| 2024/04/10 | 612 | 616 | 612 | 613 | 800 |
| 2024/04/09 | 608 | 609 | 606 | 606 | 4,000 |
| 2024/04/08 | 610 | 614 | 604 | 614 | 1,300 |
| 2024/04/05 | 620 | 620 | 610 | 610 | 3,000 |
| 2024/04/04 | 617 | 620 | 615 | 620 | 600 |
| 2024/04/03 | 613 | 624 | 613 | 620 | 9,900 |
| 2024/04/02 | 616 | 616 | 603 | 607 | 8,500 |
| 2024/04/01 | 629 | 631 | 609 | 620 | 8,900 |
| 2024/03/29 | 639 | 639 | 619 | 629 | 5,500 |
| 2024/03/28 | 628 | 644 | 628 | 644 | 400 |
| 2024/03/26 | 648 | 648 | 643 | 643 | 4,000 |
| 2024/03/25 | 650 | 655 | 638 | 638 | 700 |
| 2024/03/22 | 652 | 652 | 643 | 650 | 3,500 |
| 2024/03/21 | 666 | 666 | 662 | 662 | 2,900 |
| 2024/03/19 | 642 | 667 | 633 | 666 | 7,000 |
| 2024/03/18 | 617 | 650 | 611 | 642 | 9,900 |
| 2024/03/15 | 590 | 614 | 590 | 614 | 14,400 |
| 2024/03/14 | 651 | 651 | 585 | 592 | 37,400 |
| 2024/03/13 | 671 | 671 | 651 | 651 | 5,800 |
| 2024/03/12 | 662 | 670 | 662 | 670 | 300 |
| 2024/03/11 | 670 | 680 | 630 | 672 | 24,900 |
| 2024/03/08 | 669 | 684 | 652 | 679 | 16,500 |
| 2024/03/07 | 688 | 688 | 651 | 668 | 13,900 |
| 2024/03/06 | 649 | 692 | 639 | 689 | 37,100 |
| 2024/03/05 | 672 | 672 | 618 | 634 | 39,900 |
| 2024/03/04 | 605 | 615 | 600 | 614 | 26,400 |
| 2024/03/01 | 602 | 603 | 590 | 602 | 15,200 |
| 2024/02/29 | 593 | 598 | 584 | 598 | 10,300 |
| 2024/02/28 | 583 | 595 | 573 | 595 | 20,300 |
| 2024/02/27 | 580 | 583 | 580 | 583 | 3,600 |
| 2024/02/26 | 579 | 582 | 577 | 580 | 2,300 |
| 2024/02/22 | 580 | 580 | 573 | 579 | 2,700 |
| 2024/02/21 | 570 | 576 | 570 | 575 | 4,700 |
| 2024/02/20 | 573 | 573 | 567 | 572 | 1,100 |
| 2024/02/19 | 577 | 577 | 565 | 573 | 6,400 |
| 2024/02/16 | 572 | 577 | 571 | 574 | 8,300 |
| 2024/02/15 | 579 | 579 | 571 | 572 | 4,000 |
| 2024/02/14 | 578 | 578 | 564 | 575 | 2,200 |
| 2024/02/13 | 583 | 583 | 569 | 578 | 12,900 |
| 2024/02/09 | 559 | 589 | 553 | 583 | 18,400 |
| 2024/02/08 | 563 | 564 | 545 | 559 | 24,700 |
| 2024/02/07 | 570 | 570 | 563 | 563 | 4,200 |
| 2024/02/06 | 568 | 568 | 555 | 567 | 3,200 |
| 2024/02/05 | 571 | 571 | 565 | 565 | 2,800 |
| 2024/02/02 | 573 | 573 | 561 | 569 | 9,500 |
| 2024/02/01 | 562 | 572 | 562 | 571 | 15,300 |
| 2024/01/31 | 556 | 565 | 556 | 562 | 19,800 |
| 2024/01/30 | 571 | 571 | 563 | 566 | 11,400 |
| 2024/01/29 | 566 | 569 | 563 | 569 | 5,300 |
| 2024/01/26 | 566 | 566 | 566 | 566 | 600 |
| 2024/01/25 | 568 | 568 | 563 | 564 | 4,700 |
| 2024/01/24 | 570 | 570 | 565 | 568 | 2,100 |
| 2024/01/23 | 568 | 569 | 564 | 568 | 3,400 |
| 2024/01/22 | 567 | 567 | 562 | 563 | 7,000 |
| 2024/01/19 | 557 | 565 | 556 | 564 | 4,900 |
| 2024/01/18 | 558 | 558 | 557 | 558 | 400 |
| 2024/01/17 | 561 | 561 | 553 | 560 | 1,400 |
| 2024/01/16 | 557 | 557 | 552 | 557 | 1,100 |
| 2024/01/15 | 559 | 561 | 556 | 558 | 2,600 |
| 2024/01/12 | 559 | 559 | 558 | 558 | 4,100 |
| 2024/01/11 | 559 | 562 | 542 | 554 | 9,900 |
| 2024/01/10 | 562 | 562 | 549 | 558 | 6,600 |
| 2024/01/09 | 550 | 560 | 550 | 560 | 3,600 |
| 2024/01/05 | 549 | 553 | 548 | 553 | 1,700 |
| 2024/01/04 | 544 | 547 | 536 | 547 | 5,900 |