7795 (株)KYORITSU の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	178	182	177	181	160,100	181
2023-12-28	176	178	176	178	93,900	178
2023-12-27	174	177	174	177	192,100	177
2023-12-26	174	175	172	172	102,900	172
2023-12-25	176	176	172	173	101,500	173
2023-12-22	177	177	173	176	147,000	176
2023-12-21	175	179	173	176	233,900	176
2023-12-20	173	176	173	174	126,400	174
2023-12-19	172	173	170	173	209,500	173
2023-12-18	173	174	170	173	170,700	173
2023-12-15	175	175	172	173	243,400	173
2023-12-14	180	180	171	173	282,400	173
2023-12-13	172	179	170	179	418,200	179
2023-12-12	173	173	170	170	51,600	170
2023-12-11	170	173	169	172	148,000	172
2023-12-08	170	172	169	170	202,400	170
2023-12-07	174	174	171	171	111,500	171
2023-12-06	171	176	171	175	186,400	175
2023-12-05	171	174	170	171	288,900	171
2023-12-04	170	173	167	170	258,200	170
2023-12-01	167	171	166	169	213,400	169
2023-11-30	166	168	165	167	115,600	167
2023-11-29	167	168	167	167	315,600	167
2023-11-28	168	169	166	169	187,600	169
2023-11-27	170	170	168	168	174,400	168
2023-11-24	169	172	168	171	249,500	171
2023-11-22	168	171	168	170	54,400	170
2023-11-21	170	171	168	169	52,900	169
2023-11-20	170	171	168	168	94,000	168
2023-11-17	169	170	168	170	65,900	170
2023-11-16	171	171	168	169	135,900	169
2023-11-15	171	172	169	171	123,900	171
2023-11-14	173	174	171	172	90,500	172
2023-11-13	173	174	170	173	198,600	173
2023-11-10	171	173	171	173	123,100	173
2023-11-09	172	173	169	173	152,200	173
2023-11-08	174	175	169	172	225,600	172
2023-11-07	171	174	170	173	135,800	173
2023-11-06	170	174	170	171	151,100	171
2023-11-02	170	172	166	169	213,900	169
2023-11-01	162	172	162	172	434,500	172
2023-10-31	167	170	165	168	170,300	168
2023-10-30	170	172	164	164	525,500	164
2023-10-27	169	173	169	172	136,700	172
2023-10-26	169	172	168	169	190,200	169
2023-10-25	171	174	169	171	180,300	171
2023-10-24	167	173	163	171	293,300	171
2023-10-23	167	169	164	164	251,800	164
2023-10-20	170	170	167	169	281,700	169
2023-10-19	174	175	170	171	333,300	171
2023-10-18	175	176	173	176	102,200	176
2023-10-17	173	176	173	175	106,700	175
2023-10-16	172	173	170	172	156,800	172
2023-10-13	180	180	172	173	286,700	173
2023-10-12	176	181	174	181	214,100	181
2023-10-11	181	181	175	176	171,000	176
2023-10-10	179	182	179	180	178,700	180
2023-10-06	180	181	177	179	208,600	179
2023-10-05	179	181	176	179	211,900	179
2023-10-04	180	182	176	177	266,400	177
2023-10-03	191	191	184	184	219,300	184
2023-10-02	194	197	192	193	163,700	193
2023-09-29	199	199	190	191	274,200	191
2023-09-28	196	200	194	198	271,300	198
2023-09-27	198	202	197	202	162,600	202
2023-09-26	202	202	197	198	195,000	198
2023-09-25	207	207	201	203	198,800	203
2023-09-22	197	207	197	207	258,000	207
2023-09-21	200	208	198	199	352,800	199
2023-09-20	201	205	196	204	387,400	204
2023-09-19	197	205	196	201	443,900	201
2023-09-15	196	198	192	194	455,200	194
2023-09-14	187	199	187	196	438,700	196
2023-09-13	184	187	183	186	122,100	186
2023-09-12	180	185	180	184	143,100	184
2023-09-11	184	186	181	182	159,900	182
2023-09-08	185	188	183	186	155,100	186
2023-09-07	186	188	183	183	236,800	183
2023-09-06	190	190	185	187	438,900	187
2023-09-05	188	189	183	189	485,800	189
2023-09-04	179	187	175	186	571,000	186
2023-09-01	171	175	171	174	97,700	174
2023-08-31	169	172	169	171	136,800	171
2023-08-30	171	173	169	169	154,700	169
2023-08-29	174	175	171	171	108,300	171
2023-08-28	176	176	173	174	141,300	174
2023-08-25	172	177	170	174	195,600	174
2023-08-24	175	176	173	173	102,500	173
2023-08-23	168	173	168	172	148,400	172
2023-08-22	169	170	168	169	90,700	169
2023-08-21	162	170	161	167	362,100	167
2023-08-18	164	164	162	164	127,800	164
2023-08-17	168	169	164	166	238,200	166
2023-08-16	169	172	169	169	118,700	169
2023-08-15	169	171	169	170	177,200	170
2023-08-14	169	172	168	169	274,600	169
2023-08-10	167	169	165	169	226,800	169
2023-08-09	169	171	167	168	238,700	168
2023-08-08	168	174	168	170	300,800	170
2023-08-07	169	171	166	169	207,600	169
2023-08-04	170	173	168	169	267,200	169
2023-08-03	174	174	168	171	314,100	171
2023-08-02	174	178	174	175	281,300	175
2023-08-01	176	176	171	173	292,200	173
2023-07-31	180	180	171	175	493,700	175
2023-07-28	184	184	175	178	538,500	178
2023-07-27	177	184	177	182	247,800	182
2023-07-26	180	180	177	177	270,700	177
2023-07-25	187	188	179	181	602,200	181
2023-07-24	187	194	185	186	491,200	186
2023-07-21	195	197	185	186	949,900	186
2023-07-20	187	196	186	195	711,800	195
2023-07-19	185	189	182	186	507,700	186
2023-07-18	185	192	180	184	1,130,900	184
2023-07-14	179	189	177	184	1,407,400	184
2023-07-13	176	182	174	178	351,500	178
2023-07-12	177	179	171	177	527,400	177
2023-07-11	183	186	173	175	1,330,400	175
2023-07-10	183	189	178	183	2,191,000	183
2023-07-07	161	187	160	179	3,902,200	179
2023-07-06	162	165	158	164	695,000	164
2023-07-05	163	167	159	163	1,133,600	163
2023-07-04	158	170	152	161	5,639,100	161
2023-07-03	148	150	147	149	171,400	149
2023-06-30	149	149	146	148	156,500	148
2023-06-29	151	151	147	149	130,700	149
2023-06-28	149	151	149	151	79,400	151
2023-06-27	150	151	147	150	108,600	150
2023-06-26	152	154	148	151	199,800	151
2023-06-23	148	152	146	150	264,600	150
2023-06-22	144	148	143	147	185,300	147
2023-06-21	141	144	141	143	122,900	143
2023-06-20	141	142	140	142	40,700	142
2023-06-19	139	143	139	142	200,800	142
2023-06-16	140	140	138	138	128,000	138
2023-06-15	140	140	139	139	53,100	139
2023-06-14	140	141	139	140	77,700	140
2023-06-13	142	143	140	140	59,400	140
2023-06-12	141	142	140	142	50,900	142
2023-06-09	138	141	138	140	98,800	140
2023-06-08	141	142	137	138	124,400	138
2023-06-07	143	143	140	140	137,000	140
2023-06-06	144	145	142	142	97,500	142
2023-06-05	143	146	143	145	146,500	145
2023-06-02	141	143	141	142	65,600	142
2023-06-01	139	142	139	140	89,900	140
2023-05-31	142	143	140	140	111,200	140
2023-05-30	143	144	142	143	86,800	143
2023-05-29	143	145	143	144	68,000	144
2023-05-26	145	145	142	142	156,000	142
2023-05-25	144	145	143	144	100,500	144
2023-05-24	140	147	139	145	184,100	145
2023-05-23	142	142	139	139	184,600	139
2023-05-22	142	143	141	142	79,800	142
2023-05-19	143	144	141	141	153,200	141
2023-05-18	143	144	141	143	131,700	143
2023-05-17	144	145	140	142	277,100	142
2023-05-16	147	149	144	146	203,300	146
2023-05-15	147	147	142	143	170,400	143
2023-05-12	147	147	143	147	134,100	147
2023-05-11	147	147	145	146	68,300	146
2023-05-10	150	150	146	148	122,000	148
2023-05-09	149	151	147	150	112,200	150
2023-05-08	149	149	147	147	65,900	147
2023-05-02	150	150	147	150	67,600	150
2023-05-01	150	151	148	150	84,500	150
2023-04-28	145	150	145	149	169,300	149
2023-04-27	145	147	144	144	421,000	144
2023-04-26	150	150	144	145	227,400	145
2023-04-25	151	153	150	151	80,800	151
2023-04-24	149	153	149	151	59,700	151
2023-04-21	152	152	149	149	86,400	149
2023-04-20	150	152	149	152	140,500	152
2023-04-19	150	151	148	150	138,600	150
2023-04-18	149	150	147	150	83,600	150
2023-04-17	152	152	148	149	131,800	149
2023-04-14	151	152	150	151	97,700	151
2023-04-13	151	152	150	150	103,900	150
2023-04-12	153	153	151	153	89,700	153
2023-04-11	154	154	150	153	99,400	153
2023-04-10	149	154	149	154	107,800	154
2023-04-07	150	151	147	147	121,900	147
2023-04-06	148	152	147	148	146,700	148
2023-04-05	153	154	148	149	186,000	149
2023-04-04	158	158	154	154	237,200	154
2023-04-03	158	162	158	159	235,400	159
2023-03-31	163	163	157	158	298,300	158
2023-03-30	155	162	155	159	362,300	159
2023-03-29	150	166	150	156	2,247,100	156
2023-03-28	147	151	145	151	271,300	151
2023-03-27	140	152	140	147	806,400	147
2023-03-24	139	141	138	140	135,000	140
2023-03-23	137	141	135	140	394,900	140
2023-03-22	136	139	134	138	346,400	138
2023-03-20	137	139	132	133	568,900	133
2023-03-17	134	137	133	137	333,100	137
2023-03-16	135	135	133	133	121,800	133
2023-03-15	134	138	134	137	478,900	137
2023-03-14	134	135	131	133	500,100	133
2023-03-13	140	140	130	136	825,400	136
2023-03-10	137	142	135	141	396,500	141
2023-03-09	139	140	137	137	170,900	137
2023-03-08	139	139	137	139	107,900	139
2023-03-07	140	140	137	139	137,400	139
2023-03-06	143	143	138	141	259,000	141
2023-03-03	140	142	138	140	322,600	140
2023-03-02	131	139	131	136	492,400	136
2023-03-01	131	131	128	130	76,100	130
2023-02-28	130	132	129	131	160,300	131
2023-02-27	130	131	129	129	57,900	129
2023-02-24	128	131	128	130	160,700	130
2023-02-22	127	129	126	128	134,900	128
2023-02-21	127	129	126	127	129,600	127
2023-02-20	127	130	126	127	187,800	127
2023-02-17	126	128	124	126	356,300	126
2023-02-16	123	128	122	127	326,900	127
2023-02-15	124	124	122	123	112,800	123
2023-02-14	122	123	122	123	33,600	123
2023-02-13	123	123	121	122	47,300	122
2023-02-10	123	124	122	123	100,000	123
2023-02-09	123	124	122	123	42,100	123
2023-02-08	123	124	123	124	31,700	124
2023-02-07	122	124	122	123	50,300	123
2023-02-06	122	123	121	123	52,900	123
2023-02-03	123	123	120	122	96,300	122
2023-02-02	124	125	122	123	92,000	123
2023-02-01	123	124	120	124	316,800	124
2023-01-31	123	126	123	124	91,500	124
2023-01-30	124	125	122	122	262,000	122
2023-01-27	125	126	123	124	97,000	124
2023-01-26	124	126	122	125	152,200	125
2023-01-25	123	124	121	124	113,500	124
2023-01-24	122	123	121	122	51,800	122
2023-01-23	119	121	118	121	110,200	121
2023-01-20	118	119	118	118	50,400	118
2023-01-19	119	119	118	118	41,100	118
2023-01-18	118	120	118	120	50,300	120
2023-01-17	118	119	118	118	51,600	118
2023-01-16	119	119	117	118	99,800	118
2023-01-13	119	120	118	119	118,400	119
2023-01-12	120	120	118	119	120,300	119
2023-01-11	120	122	120	120	76,600	120
2023-01-10	120	122	120	120	37,800	120
2023-01-06	119	120	119	120	29,900	120
2023-01-05	120	121	119	119	54,300	119
2023-01-04	121	122	120	120	76,000	120

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31