3082 (株)きちりホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 905 | 911 | 904 | 905 | 11,700 | 905 |
| 2024-11-21 | 904 | 907 | 900 | 902 | 9,700 | 902 |
| 2024-11-20 | 899 | 910 | 899 | 903 | 14,400 | 903 |
| 2024-11-19 | 898 | 905 | 897 | 902 | 8,800 | 902 |
| 2024-11-18 | 905 | 907 | 896 | 901 | 17,600 | 901 |
| 2024-11-15 | 902 | 911 | 900 | 905 | 20,800 | 905 |
| 2024-11-14 | 908 | 912 | 907 | 909 | 9,300 | 909 |
| 2024-11-13 | 913 | 913 | 908 | 910 | 8,800 | 910 |
| 2024-11-12 | 906 | 913 | 904 | 911 | 14,700 | 911 |
| 2024-11-11 | 907 | 912 | 901 | 901 | 16,600 | 901 |
| 2024-11-08 | 905 | 907 | 899 | 905 | 15,900 | 905 |
| 2024-11-07 | 902 | 905 | 896 | 899 | 10,700 | 899 |
| 2024-11-06 | 889 | 903 | 889 | 893 | 18,300 | 893 |
| 2024-11-05 | 891 | 894 | 888 | 891 | 9,600 | 891 |
| 2024-11-01 | 881 | 889 | 880 | 887 | 13,200 | 887 |
| 2024-10-31 | 880 | 889 | 871 | 878 | 27,900 | 878 |
| 2024-10-30 | 886 | 895 | 874 | 874 | 75,700 | 874 |
| 2024-10-29 | 882 | 900 | 882 | 893 | 13,500 | 893 |
| 2024-10-28 | 870 | 892 | 869 | 888 | 14,500 | 888 |
| 2024-10-25 | 884 | 892 | 869 | 872 | 31,000 | 872 |
| 2024-10-24 | 894 | 894 | 882 | 883 | 9,600 | 883 |
| 2024-10-23 | 886 | 901 | 885 | 886 | 30,100 | 886 |
| 2024-10-22 | 894 | 897 | 885 | 886 | 13,900 | 886 |
| 2024-10-21 | 889 | 895 | 885 | 888 | 12,500 | 888 |
| 2024-10-18 | 890 | 890 | 882 | 884 | 9,100 | 884 |
| 2024-10-17 | 880 | 889 | 871 | 880 | 27,400 | 880 |
| 2024-10-16 | 879 | 894 | 879 | 888 | 12,300 | 888 |
| 2024-10-15 | 876 | 884 | 875 | 877 | 20,200 | 877 |
| 2024-10-11 | 880 | 888 | 875 | 875 | 22,700 | 875 |
| 2024-10-10 | 878 | 884 | 865 | 878 | 19,800 | 878 |
| 2024-10-09 | 891 | 896 | 870 | 874 | 42,100 | 874 |
| 2024-10-08 | 901 | 903 | 889 | 890 | 19,500 | 890 |
| 2024-10-07 | 907 | 907 | 893 | 896 | 19,400 | 896 |
| 2024-10-04 | 907 | 907 | 897 | 897 | 11,400 | 897 |
| 2024-10-03 | 904 | 905 | 891 | 903 | 13,500 | 903 |
| 2024-10-02 | 906 | 906 | 894 | 895 | 15,400 | 895 |
| 2024-10-01 | 895 | 907 | 884 | 906 | 22,000 | 906 |
| 2024-09-30 | 883 | 887 | 880 | 880 | 23,600 | 880 |
| 2024-09-27 | 891 | 896 | 889 | 889 | 18,200 | 889 |
| 2024-09-26 | 885 | 888 | 876 | 888 | 21,200 | 888 |
| 2024-09-25 | 864 | 880 | 862 | 880 | 20,800 | 880 |
| 2024-09-24 | 873 | 873 | 861 | 868 | 26,900 | 868 |
| 2024-09-20 | 851 | 854 | 848 | 851 | 11,000 | 851 |
| 2024-09-19 | 841 | 850 | 836 | 850 | 20,300 | 850 |
| 2024-09-18 | 836 | 844 | 832 | 840 | 20,500 | 840 |
| 2024-09-17 | 830 | 841 | 830 | 841 | 12,800 | 841 |
| 2024-09-13 | 833 | 845 | 827 | 827 | 9,900 | 827 |
| 2024-09-12 | 832 | 840 | 828 | 833 | 11,900 | 833 |
| 2024-09-11 | 846 | 849 | 816 | 823 | 23,500 | 823 |
| 2024-09-10 | 841 | 854 | 841 | 845 | 14,200 | 845 |
| 2024-09-09 | 835 | 850 | 829 | 843 | 21,700 | 843 |
| 2024-09-06 | 859 | 860 | 840 | 840 | 18,700 | 840 |
| 2024-09-05 | 843 | 862 | 841 | 852 | 13,100 | 852 |
| 2024-09-04 | 850 | 863 | 841 | 846 | 22,300 | 846 |
| 2024-09-03 | 854 | 869 | 854 | 867 | 14,200 | 867 |
| 2024-09-02 | 853 | 860 | 847 | 852 | 13,100 | 852 |
| 2024-08-30 | 837 | 849 | 837 | 849 | 20,000 | 849 |
| 2024-08-29 | 854 | 858 | 840 | 840 | 17,800 | 840 |
| 2024-08-28 | 860 | 861 | 850 | 853 | 14,200 | 853 |
| 2024-08-27 | 857 | 861 | 851 | 858 | 12,500 | 858 |
| 2024-08-26 | 853 | 866 | 851 | 851 | 27,500 | 851 |
| 2024-08-23 | 835 | 852 | 834 | 852 | 33,100 | 852 |
| 2024-08-22 | 830 | 838 | 824 | 829 | 21,000 | 829 |
| 2024-08-21 | 835 | 835 | 813 | 824 | 24,400 | 824 |
| 2024-08-20 | 829 | 834 | 821 | 833 | 36,100 | 833 |
| 2024-08-19 | 819 | 828 | 817 | 819 | 30,800 | 819 |
| 2024-08-16 | 836 | 836 | 819 | 821 | 22,900 | 821 |
| 2024-08-15 | 827 | 830 | 818 | 828 | 22,900 | 828 |
| 2024-08-14 | 822 | 850 | 821 | 832 | 64,000 | 832 |
| 2024-08-13 | 804 | 819 | 800 | 813 | 29,900 | 813 |
| 2024-08-09 | 807 | 815 | 799 | 800 | 19,500 | 800 |
| 2024-08-08 | 796 | 809 | 796 | 800 | 24,600 | 800 |
| 2024-08-07 | 790 | 820 | 784 | 796 | 31,900 | 796 |
| 2024-08-06 | 729 | 801 | 729 | 790 | 58,100 | 790 |
| 2024-08-05 | 787 | 793 | 708 | 714 | 93,700 | 714 |
| 2024-08-02 | 841 | 841 | 808 | 808 | 114,500 | 808 |
| 2024-08-01 | 872 | 872 | 851 | 856 | 58,400 | 856 |
| 2024-07-31 | 872 | 875 | 867 | 873 | 27,300 | 873 |
| 2024-07-30 | 882 | 886 | 873 | 873 | 56,500 | 873 |
| 2024-07-29 | 878 | 889 | 877 | 889 | 14,700 | 889 |
| 2024-07-26 | 878 | 882 | 873 | 876 | 15,100 | 876 |
| 2024-07-25 | 881 | 882 | 876 | 878 | 17,100 | 878 |
| 2024-07-24 | 892 | 894 | 881 | 881 | 14,200 | 881 |
| 2024-07-23 | 882 | 894 | 882 | 890 | 11,500 | 890 |
| 2024-07-22 | 887 | 888 | 879 | 880 | 19,700 | 880 |
| 2024-07-19 | 898 | 898 | 886 | 887 | 11,400 | 887 |
| 2024-07-18 | 887 | 901 | 887 | 894 | 17,700 | 894 |
| 2024-07-17 | 887 | 893 | 887 | 888 | 19,900 | 888 |
| 2024-07-16 | 910 | 910 | 891 | 891 | 19,400 | 891 |
| 2024-07-12 | 888 | 913 | 888 | 912 | 69,400 | 912 |
| 2024-07-11 | 876 | 892 | 876 | 885 | 39,000 | 885 |
| 2024-07-10 | 863 | 874 | 863 | 870 | 25,400 | 870 |
| 2024-07-09 | 876 | 876 | 862 | 862 | 75,300 | 862 |
| 2024-07-08 | 885 | 885 | 875 | 879 | 20,200 | 879 |
| 2024-07-05 | 886 | 888 | 880 | 885 | 19,300 | 885 |
| 2024-07-04 | 886 | 887 | 880 | 885 | 25,000 | 885 |
| 2024-07-03 | 897 | 897 | 878 | 882 | 59,700 | 882 |
| 2024-07-02 | 871 | 876 | 871 | 876 | 24,500 | 876 |
| 2024-07-01 | 875 | 880 | 870 | 871 | 111,300 | 871 |
| 2024-06-28 | 895 | 895 | 888 | 890 | 59,200 | 890 |
| 2024-06-27 | 890 | 901 | 882 | 896 | 146,900 | 896 |
| 2024-06-26 | 926 | 926 | 916 | 925 | 135,400 | 925 |
| 2024-06-25 | 912 | 920 | 912 | 920 | 55,900 | 920 |
| 2024-06-24 | 914 | 916 | 911 | 911 | 56,700 | 911 |
| 2024-06-21 | 915 | 917 | 911 | 912 | 30,600 | 912 |
| 2024-06-20 | 918 | 923 | 911 | 912 | 44,900 | 912 |
| 2024-06-19 | 916 | 921 | 914 | 916 | 47,000 | 916 |
| 2024-06-18 | 913 | 919 | 913 | 916 | 21,800 | 916 |
| 2024-06-17 | 922 | 922 | 907 | 914 | 73,100 | 914 |
| 2024-06-14 | 915 | 921 | 915 | 919 | 23,500 | 919 |
| 2024-06-13 | 919 | 919 | 914 | 915 | 36,400 | 915 |
| 2024-06-12 | 920 | 923 | 917 | 919 | 21,600 | 919 |
| 2024-06-11 | 926 | 928 | 919 | 920 | 26,600 | 920 |
| 2024-06-10 | 920 | 926 | 920 | 923 | 23,700 | 923 |
| 2024-06-07 | 917 | 919 | 913 | 919 | 23,900 | 919 |
| 2024-06-06 | 930 | 930 | 915 | 919 | 49,500 | 919 |
| 2024-06-05 | 928 | 932 | 924 | 928 | 24,100 | 928 |
| 2024-06-04 | 926 | 933 | 926 | 931 | 21,200 | 931 |
| 2024-06-03 | 925 | 929 | 921 | 925 | 19,200 | 925 |
| 2024-05-31 | 916 | 929 | 916 | 922 | 33,300 | 922 |
| 2024-05-30 | 913 | 923 | 907 | 921 | 24,300 | 921 |
| 2024-05-29 | 935 | 935 | 920 | 920 | 43,600 | 920 |
| 2024-05-28 | 950 | 951 | 930 | 936 | 39,400 | 936 |
| 2024-05-27 | 950 | 956 | 937 | 945 | 32,000 | 945 |
| 2024-05-24 | 943 | 950 | 940 | 949 | 15,800 | 949 |
| 2024-05-23 | 946 | 951 | 939 | 951 | 14,500 | 951 |
| 2024-05-22 | 957 | 957 | 938 | 946 | 20,500 | 946 |
| 2024-05-21 | 946 | 965 | 944 | 948 | 32,200 | 948 |
| 2024-05-20 | 943 | 946 | 930 | 937 | 29,900 | 937 |
| 2024-05-17 | 912 | 930 | 912 | 928 | 24,600 | 928 |
| 2024-05-16 | 923 | 923 | 908 | 912 | 23,400 | 912 |
| 2024-05-15 | 930 | 930 | 916 | 921 | 10,400 | 921 |
| 2024-05-14 | 917 | 930 | 911 | 926 | 29,600 | 926 |
| 2024-05-13 | 912 | 915 | 906 | 908 | 51,400 | 908 |
| 2024-05-10 | 920 | 920 | 911 | 911 | 24,100 | 911 |
| 2024-05-09 | 927 | 927 | 913 | 914 | 24,600 | 914 |
| 2024-05-08 | 929 | 930 | 921 | 921 | 18,200 | 921 |
| 2024-05-07 | 935 | 938 | 926 | 927 | 19,300 | 927 |
| 2024-05-02 | 927 | 931 | 926 | 930 | 10,000 | 930 |
| 2024-05-01 | 925 | 933 | 920 | 925 | 20,100 | 925 |
| 2024-04-30 | 920 | 925 | 915 | 923 | 14,600 | 923 |
| 2024-04-26 | 917 | 927 | 912 | 912 | 60,500 | 912 |
| 2024-04-25 | 928 | 932 | 917 | 922 | 27,900 | 922 |
| 2024-04-24 | 931 | 931 | 924 | 928 | 7,500 | 928 |
| 2024-04-23 | 929 | 935 | 921 | 924 | 21,800 | 924 |
| 2024-04-22 | 916 | 930 | 913 | 924 | 21,800 | 924 |
| 2024-04-19 | 918 | 921 | 902 | 911 | 43,400 | 911 |
| 2024-04-18 | 918 | 930 | 917 | 923 | 18,700 | 923 |
| 2024-04-17 | 920 | 920 | 907 | 911 | 25,400 | 911 |
| 2024-04-16 | 926 | 926 | 915 | 916 | 21,100 | 916 |
| 2024-04-15 | 920 | 928 | 914 | 926 | 24,300 | 926 |
| 2024-04-12 | 938 | 938 | 920 | 926 | 42,100 | 926 |
| 2024-04-11 | 950 | 950 | 931 | 938 | 32,300 | 938 |
| 2024-04-10 | 943 | 963 | 943 | 950 | 31,600 | 950 |
| 2024-04-09 | 946 | 955 | 938 | 941 | 30,800 | 941 |
| 2024-04-08 | 960 | 960 | 935 | 940 | 43,200 | 940 |
| 2024-04-05 | 951 | 957 | 942 | 954 | 13,700 | 954 |
| 2024-04-04 | 948 | 957 | 936 | 957 | 28,400 | 957 |
| 2024-04-03 | 952 | 960 | 944 | 945 | 27,800 | 945 |
| 2024-04-02 | 970 | 972 | 943 | 957 | 40,500 | 957 |
| 2024-04-01 | 970 | 975 | 948 | 964 | 55,200 | 964 |
| 2024-03-29 | 951 | 968 | 945 | 959 | 43,700 | 959 |
| 2024-03-28 | 937 | 957 | 931 | 938 | 71,500 | 938 |
| 2024-03-27 | 926 | 934 | 925 | 931 | 20,100 | 931 |
| 2024-03-26 | 940 | 940 | 921 | 925 | 22,700 | 925 |
| 2024-03-25 | 927 | 948 | 927 | 937 | 32,300 | 937 |
| 2024-03-22 | 925 | 932 | 920 | 928 | 17,500 | 928 |
| 2024-03-21 | 934 | 934 | 920 | 925 | 30,300 | 925 |
| 2024-03-19 | 913 | 932 | 908 | 932 | 37,400 | 932 |
| 2024-03-18 | 910 | 917 | 905 | 917 | 30,400 | 917 |
| 2024-03-15 | 908 | 910 | 897 | 910 | 12,900 | 910 |
| 2024-03-14 | 903 | 905 | 895 | 902 | 21,500 | 902 |
| 2024-03-13 | 910 | 915 | 899 | 905 | 24,000 | 905 |
| 2024-03-12 | 885 | 901 | 871 | 901 | 68,400 | 901 |
| 2024-03-11 | 941 | 944 | 888 | 900 | 108,800 | 900 |
| 2024-03-08 | 927 | 946 | 922 | 941 | 32,000 | 941 |
| 2024-03-07 | 920 | 927 | 912 | 921 | 52,000 | 921 |
| 2024-03-06 | 919 | 946 | 919 | 925 | 68,300 | 925 |
| 2024-03-05 | 912 | 919 | 904 | 913 | 58,100 | 913 |
| 2024-03-04 | 912 | 923 | 902 | 912 | 44,400 | 912 |
| 2024-03-01 | 930 | 935 | 910 | 915 | 54,200 | 915 |
| 2024-02-29 | 943 | 955 | 935 | 937 | 24,800 | 937 |
| 2024-02-28 | 923 | 952 | 916 | 945 | 110,700 | 945 |
| 2024-02-27 | 950 | 960 | 945 | 952 | 36,600 | 952 |
| 2024-02-26 | 962 | 970 | 952 | 955 | 25,100 | 955 |
| 2024-02-22 | 979 | 979 | 965 | 968 | 11,900 | 968 |
| 2024-02-21 | 1,003 | 1,003 | 965 | 970 | 39,000 | 970 |
| 2024-02-20 | 994 | 1,015 | 992 | 1,015 | 17,700 | 1,015 |
| 2024-02-19 | 941 | 999 | 940 | 994 | 79,200 | 994 |
| 2024-02-16 | 974 | 1,013 | 969 | 1,001 | 28,000 | 1,001 |
| 2024-02-15 | 1,038 | 1,038 | 972 | 974 | 55,600 | 974 |
| 2024-02-14 | 1,050 | 1,050 | 997 | 1,029 | 54,100 | 1,029 |
| 2024-02-13 | 1,019 | 1,038 | 998 | 1,024 | 58,800 | 1,024 |
| 2024-02-09 | 1,010 | 1,027 | 1,007 | 1,012 | 14,500 | 1,012 |
| 2024-02-08 | 1,023 | 1,027 | 1,000 | 1,023 | 29,400 | 1,023 |
| 2024-02-07 | 1,038 | 1,042 | 1,019 | 1,027 | 16,300 | 1,027 |
| 2024-02-06 | 1,048 | 1,060 | 1,040 | 1,042 | 17,500 | 1,042 |
| 2024-02-05 | 1,056 | 1,058 | 1,041 | 1,048 | 14,900 | 1,048 |
| 2024-02-02 | 1,065 | 1,066 | 1,036 | 1,042 | 19,400 | 1,042 |
| 2024-02-01 | 1,058 | 1,075 | 1,052 | 1,065 | 21,000 | 1,065 |
| 2024-01-31 | 1,084 | 1,110 | 1,046 | 1,066 | 133,300 | 1,066 |
| 2024-01-30 | 1,039 | 1,041 | 1,013 | 1,013 | 38,200 | 1,013 |
| 2024-01-29 | 1,030 | 1,044 | 1,030 | 1,035 | 11,300 | 1,035 |
| 2024-01-26 | 1,038 | 1,048 | 1,030 | 1,030 | 14,400 | 1,030 |
| 2024-01-25 | 1,046 | 1,054 | 1,040 | 1,040 | 13,300 | 1,040 |
| 2024-01-24 | 1,053 | 1,059 | 1,040 | 1,046 | 12,300 | 1,046 |
| 2024-01-23 | 1,091 | 1,101 | 1,055 | 1,059 | 20,300 | 1,059 |
| 2024-01-22 | 1,074 | 1,118 | 1,073 | 1,088 | 50,200 | 1,088 |
| 2024-01-19 | 1,073 | 1,074 | 1,042 | 1,059 | 36,000 | 1,059 |
| 2024-01-18 | 1,027 | 1,080 | 1,027 | 1,064 | 46,100 | 1,064 |
| 2024-01-17 | 1,013 | 1,041 | 1,013 | 1,027 | 30,400 | 1,027 |
| 2024-01-16 | 1,027 | 1,035 | 1,013 | 1,013 | 14,700 | 1,013 |
| 2024-01-15 | 1,012 | 1,033 | 1,010 | 1,027 | 20,200 | 1,027 |
| 2024-01-12 | 1,025 | 1,025 | 1,004 | 1,019 | 29,000 | 1,019 |
| 2024-01-11 | 1,047 | 1,047 | 1,023 | 1,030 | 25,400 | 1,030 |
| 2024-01-10 | 1,028 | 1,051 | 1,026 | 1,046 | 29,000 | 1,046 |
| 2024-01-09 | 1,021 | 1,034 | 1,010 | 1,028 | 35,100 | 1,028 |
| 2024-01-05 | 1,021 | 1,034 | 1,009 | 1,017 | 35,400 | 1,017 |
| 2024-01-04 | 1,023 | 1,047 | 1,003 | 1,009 | 36,400 | 1,009 |
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
