3082 (株)きちりホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 855 | 860 | 835 | 837 | 34,600 | 837 |
| 2025-04-03 | 855 | 872 | 855 | 860 | 19,000 | 860 |
| 2025-04-02 | 880 | 880 | 865 | 865 | 11,500 | 865 |
| 2025-04-01 | 879 | 892 | 870 | 870 | 12,900 | 870 |
| 2025-03-31 | 890 | 894 | 872 | 879 | 25,100 | 879 |
| 2025-03-28 | 875 | 899 | 875 | 884 | 22,000 | 884 |
| 2025-03-27 | 876 | 886 | 866 | 876 | 30,600 | 876 |
| 2025-03-26 | 870 | 875 | 864 | 868 | 15,800 | 868 |
| 2025-03-25 | 875 | 875 | 863 | 868 | 14,800 | 868 |
| 2025-03-24 | 859 | 872 | 859 | 864 | 14,400 | 864 |
| 2025-03-21 | 866 | 873 | 858 | 858 | 18,200 | 858 |
| 2025-03-19 | 858 | 868 | 858 | 864 | 15,300 | 864 |
| 2025-03-18 | 854 | 859 | 851 | 856 | 11,000 | 856 |
| 2025-03-17 | 855 | 857 | 850 | 850 | 11,200 | 850 |
| 2025-03-14 | 853 | 855 | 847 | 855 | 6,400 | 855 |
| 2025-03-13 | 848 | 853 | 846 | 853 | 5,500 | 853 |
| 2025-03-12 | 842 | 848 | 842 | 848 | 7,500 | 848 |
| 2025-03-11 | 843 | 849 | 839 | 842 | 14,000 | 842 |
| 2025-03-10 | 849 | 849 | 844 | 847 | 6,200 | 847 |
| 2025-03-07 | 840 | 853 | 840 | 840 | 22,800 | 840 |
| 2025-03-06 | 847 | 853 | 846 | 846 | 11,500 | 846 |
| 2025-03-05 | 844 | 848 | 837 | 843 | 7,500 | 843 |
| 2025-03-04 | 844 | 846 | 840 | 845 | 6,200 | 845 |
| 2025-03-03 | 845 | 850 | 843 | 844 | 10,900 | 844 |
| 2025-02-28 | 845 | 852 | 837 | 842 | 9,900 | 842 |
| 2025-02-27 | 839 | 850 | 833 | 845 | 16,400 | 845 |
| 2025-02-26 | 835 | 844 | 833 | 839 | 13,900 | 839 |
| 2025-02-25 | 830 | 843 | 830 | 836 | 7,700 | 836 |
| 2025-02-21 | 834 | 846 | 834 | 836 | 9,200 | 836 |
| 2025-02-20 | 838 | 847 | 833 | 833 | 18,000 | 833 |
| 2025-02-19 | 834 | 843 | 828 | 838 | 12,700 | 838 |
| 2025-02-18 | 837 | 844 | 834 | 834 | 14,000 | 834 |
| 2025-02-17 | 848 | 850 | 836 | 837 | 14,600 | 837 |
| 2025-02-14 | 854 | 854 | 844 | 844 | 25,100 | 844 |
| 2025-02-13 | 832 | 851 | 823 | 847 | 40,200 | 847 |
| 2025-02-12 | 826 | 826 | 816 | 824 | 15,100 | 824 |
| 2025-02-10 | 812 | 828 | 812 | 826 | 32,800 | 826 |
| 2025-02-07 | 806 | 812 | 805 | 805 | 18,000 | 805 |
| 2025-02-06 | 800 | 806 | 800 | 805 | 20,500 | 805 |
| 2025-02-05 | 805 | 805 | 798 | 800 | 6,900 | 800 |
| 2025-02-04 | 797 | 804 | 797 | 800 | 7,100 | 800 |
| 2025-02-03 | 798 | 803 | 795 | 797 | 15,200 | 797 |
| 2025-01-31 | 797 | 804 | 793 | 798 | 32,200 | 798 |
| 2025-01-30 | 812 | 814 | 787 | 787 | 139,900 | 787 |
| 2025-01-29 | 814 | 817 | 810 | 814 | 32,100 | 814 |
| 2025-01-28 | 801 | 817 | 801 | 814 | 19,600 | 814 |
| 2025-01-27 | 803 | 809 | 801 | 801 | 18,100 | 801 |
| 2025-01-24 | 797 | 809 | 794 | 801 | 24,000 | 801 |
| 2025-01-23 | 789 | 797 | 787 | 794 | 29,400 | 794 |
| 2025-01-22 | 794 | 800 | 785 | 789 | 28,000 | 789 |
| 2025-01-21 | 798 | 799 | 791 | 794 | 21,700 | 794 |
| 2025-01-20 | 800 | 815 | 793 | 797 | 27,700 | 797 |
| 2025-01-17 | 798 | 802 | 780 | 787 | 66,200 | 787 |
| 2025-01-16 | 822 | 825 | 798 | 798 | 82,500 | 798 |
| 2025-01-15 | 834 | 834 | 822 | 822 | 24,300 | 822 |
| 2025-01-14 | 834 | 834 | 823 | 825 | 30,300 | 825 |
| 2025-01-10 | 839 | 839 | 832 | 834 | 25,400 | 834 |
| 2025-01-09 | 836 | 840 | 834 | 839 | 17,600 | 839 |
| 2025-01-08 | 835 | 845 | 835 | 835 | 25,100 | 835 |
| 2025-01-07 | 866 | 866 | 833 | 833 | 48,200 | 833 |
| 2025-01-06 | 863 | 864 | 851 | 851 | 50,400 | 851 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2013-06-26]1株→3株 [2012-06-27]1株→200株