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
2024-12-0689489988989020,900890
2024-12-0589089489089018,500890
2024-12-0488789488788831,600888
2024-12-0388889788889021,500890
2024-12-0289389588888929,900889
2024-11-2989389989389421,200894
2024-11-2889290489289522,300895
2024-11-2790190589289833,400898
2024-11-2691091089789929,100899
2024-11-2590591090490515,100905
2024-11-2290591190490511,700905
2024-11-219049079009029,700902
2024-11-2089991089990314,400903
2024-11-198989058979028,800902
2024-11-1890590789690117,600901
2024-11-1590291190090520,800905
2024-11-149089129079099,300909
2024-11-139139139089108,800910
2024-11-1290691390491114,700911
2024-11-1190791290190116,600901
2024-11-0890590789990515,900905
2024-11-0790290589689910,700899
2024-11-0688990388989318,300893
2024-11-058918948888919,600891
2024-11-0188188988088713,200887
2024-10-3188088987187827,900878
2024-10-3088689587487475,700874
2024-10-2988290088289313,500893
2024-10-2887089286988814,500888
2024-10-2588489286987231,000872
2024-10-248948948828839,600883
2024-10-2388690188588630,100886
2024-10-2289489788588613,900886
2024-10-2188989588588812,500888
2024-10-188908908828849,100884
2024-10-1788088987188027,400880
2024-10-1687989487988812,300888
2024-10-1587688487587720,200877
2024-10-1188088887587522,700875
2024-10-1087888486587819,800878
2024-10-0989189687087442,100874
2024-10-0890190388989019,500890
2024-10-0790790789389619,400896
2024-10-0490790789789711,400897
2024-10-0390490589190313,500903
2024-10-0290690689489515,400895
2024-10-0189590788490622,000906
2024-09-3088388788088023,600880
2024-09-2789189688988918,200889
2024-09-2688588887688821,200888
2024-09-2586488086288020,800880
2024-09-2487387386186826,900868
2024-09-2085185484885111,000851
2024-09-1984185083685020,300850
2024-09-1883684483284020,500840
2024-09-1783084183084112,800841
2024-09-138338458278279,900827
2024-09-1283284082883311,900833
2024-09-1184684981682323,500823
2024-09-1084185484184514,200845
2024-09-0983585082984321,700843
2024-09-0685986084084018,700840
2024-09-0584386284185213,100852
2024-09-0485086384184622,300846
2024-09-0385486985486714,200867
2024-09-0285386084785213,100852
2024-08-3083784983784920,000849
2024-08-2985485884084017,800840
2024-08-2886086185085314,200853
2024-08-2785786185185812,500858
2024-08-2685386685185127,500851
2024-08-2383585283485233,100852
2024-08-2283083882482921,000829
2024-08-2183583581382424,400824
2024-08-2082983482183336,100833
2024-08-1981982881781930,800819
2024-08-1683683681982122,900821
2024-08-1582783081882822,900828
2024-08-1482285082183264,000832
2024-08-1380481980081329,900813
2024-08-0980781579980019,500800
2024-08-0879680979680024,600800
2024-08-0779082078479631,900796
2024-08-0672980172979058,100790
2024-08-0578779370871493,700714
2024-08-02841841808808114,500808
2024-08-0187287285185658,400856
2024-07-3187287586787327,300873
2024-07-3088288687387356,500873
2024-07-2987888987788914,700889
2024-07-2687888287387615,100876
2024-07-2588188287687817,100878
2024-07-2489289488188114,200881
2024-07-2388289488289011,500890
2024-07-2288788887988019,700880
2024-07-1989889888688711,400887
2024-07-1888790188789417,700894
2024-07-1788789388788819,900888
2024-07-1691091089189119,400891
2024-07-1288891388891269,400912
2024-07-1187689287688539,000885
2024-07-1086387486387025,400870
2024-07-0987687686286275,300862
2024-07-0888588587587920,200879
2024-07-0588688888088519,300885
2024-07-0488688788088525,000885
2024-07-0389789787888259,700882
2024-07-0287187687187624,500876
2024-07-01875880870871111,300871
2024-06-2889589588889059,200890
2024-06-27890901882896146,900896
2024-06-26926926916925135,400925
2024-06-2591292091292055,900920
2024-06-2491491691191156,700911
2024-06-2191591791191230,600912
2024-06-2091892391191244,900912
2024-06-1991692191491647,000916
2024-06-1891391991391621,800916
2024-06-1792292290791473,100914
2024-06-1491592191591923,500919
2024-06-1391991991491536,400915
2024-06-1292092391791921,600919
2024-06-1192692891992026,600920
2024-06-1092092692092323,700923
2024-06-0791791991391923,900919
2024-06-0693093091591949,500919
2024-06-0592893292492824,100928
2024-06-0492693392693121,200931
2024-06-0392592992192519,200925
2024-05-3191692991692233,300922
2024-05-3091392390792124,300921
2024-05-2993593592092043,600920
2024-05-2895095193093639,400936
2024-05-2795095693794532,000945
2024-05-2494395094094915,800949
2024-05-2394695193995114,500951
2024-05-2295795793894620,500946
2024-05-2194696594494832,200948
2024-05-2094394693093729,900937
2024-05-1791293091292824,600928
2024-05-1692392390891223,400912
2024-05-1593093091692110,400921
2024-05-1491793091192629,600926
2024-05-1391291590690851,400908
2024-05-1092092091191124,100911
2024-05-0992792791391424,600914
2024-05-0892993092192118,200921
2024-05-0793593892692719,300927
2024-05-0292793192693010,000930
2024-05-0192593392092520,100925
2024-04-3092092591592314,600923
2024-04-2691792791291260,500912
2024-04-2592893291792227,900922
2024-04-249319319249287,500928
2024-04-2392993592192421,800924
2024-04-2291693091392421,800924
2024-04-1991892190291143,400911
2024-04-1891893091792318,700923
2024-04-1792092090791125,400911
2024-04-1692692691591621,100916
2024-04-1592092891492624,300926
2024-04-1293893892092642,100926
2024-04-1195095093193832,300938
2024-04-1094396394395031,600950
2024-04-0994695593894130,800941
2024-04-0896096093594043,200940
2024-04-0595195794295413,700954
2024-04-0494895793695728,400957
2024-04-0395296094494527,800945
2024-04-0297097294395740,500957
2024-04-0197097594896455,200964
2024-03-2995196894595943,700959
2024-03-2893795793193871,500938
2024-03-2792693492593120,100931
2024-03-2694094092192522,700925
2024-03-2592794892793732,300937
2024-03-2292593292092817,500928
2024-03-2193493492092530,300925
2024-03-1991393290893237,400932
2024-03-1891091790591730,400917
2024-03-1590891089791012,900910
2024-03-1490390589590221,500902
2024-03-1391091589990524,000905
2024-03-1288590187190168,400901
2024-03-11941944888900108,800900
2024-03-0892794692294132,000941
2024-03-0792092791292152,000921
2024-03-0691994691992568,300925
2024-03-0591291990491358,100913
2024-03-0491292390291244,400912
2024-03-0193093591091554,200915
2024-02-2994395593593724,800937
2024-02-28923952916945110,700945
2024-02-2795096094595236,600952
2024-02-2696297095295525,100955
2024-02-2297997996596811,900968
2024-02-211,0031,00396597039,000970
2024-02-209941,0159921,01517,7001,015
2024-02-1994199994099479,200994
2024-02-169741,0139691,00128,0001,001
2024-02-151,0381,03897297455,600974
2024-02-141,0501,0509971,02954,1001,029
2024-02-131,0191,0389981,02458,8001,024
2024-02-091,0101,0271,0071,01214,5001,012
2024-02-081,0231,0271,0001,02329,4001,023
2024-02-071,0381,0421,0191,02716,3001,027
2024-02-061,0481,0601,0401,04217,5001,042
2024-02-051,0561,0581,0411,04814,9001,048
2024-02-021,0651,0661,0361,04219,4001,042
2024-02-011,0581,0751,0521,06521,0001,065
2024-01-311,0841,1101,0461,066133,3001,066
2024-01-301,0391,0411,0131,01338,2001,013
2024-01-291,0301,0441,0301,03511,3001,035
2024-01-261,0381,0481,0301,03014,4001,030
2024-01-251,0461,0541,0401,04013,3001,040
2024-01-241,0531,0591,0401,04612,3001,046
2024-01-231,0911,1011,0551,05920,3001,059
2024-01-221,0741,1181,0731,08850,2001,088
2024-01-191,0731,0741,0421,05936,0001,059
2024-01-181,0271,0801,0271,06446,1001,064
2024-01-171,0131,0411,0131,02730,4001,027
2024-01-161,0271,0351,0131,01314,7001,013
2024-01-151,0121,0331,0101,02720,2001,027
2024-01-121,0251,0251,0041,01929,0001,019
2024-01-111,0471,0471,0231,03025,4001,030
2024-01-101,0281,0511,0261,04629,0001,046
2024-01-091,0211,0341,0101,02835,1001,028
2024-01-051,0211,0341,0091,01735,4001,017
2024-01-041,0231,0471,0031,00936,4001,009

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