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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
