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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |