3082 (株)きちりホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	994	1,029	994	1,016	47,000	1,016
2023-12-28	1,031	1,062	994	1,001	187,100	1,001
2023-12-27	1,080	1,080	1,064	1,078	213,900	1,078
2023-12-26	1,104	1,107	1,075	1,084	87,000	1,084
2023-12-25	1,108	1,111	1,091	1,092	56,900	1,092
2023-12-22	1,125	1,138	1,087	1,088	48,600	1,088
2023-12-21	1,100	1,124	1,100	1,121	20,300	1,121
2023-12-20	1,108	1,130	1,100	1,108	25,200	1,108
2023-12-19	1,119	1,120	1,100	1,110	18,200	1,110
2023-12-18	1,080	1,119	1,075	1,119	29,200	1,119
2023-12-15	1,115	1,115	1,068	1,091	51,000	1,091
2023-12-14	1,131	1,150	1,102	1,121	45,600	1,121
2023-12-13	1,180	1,194	1,145	1,145	41,400	1,145
2023-12-12	1,185	1,194	1,165	1,190	35,400	1,190
2023-12-11	1,146	1,185	1,131	1,180	57,400	1,180
2023-12-08	1,140	1,146	1,120	1,123	39,300	1,123
2023-12-07	1,110	1,155	1,104	1,140	43,700	1,140
2023-12-06	1,063	1,159	1,063	1,140	111,100	1,140
2023-12-05	1,075	1,086	1,055	1,061	40,000	1,061
2023-12-04	1,052	1,086	1,043	1,078	38,400	1,078
2023-12-01	1,026	1,066	1,022	1,050	71,200	1,050
2023-11-30	1,000	1,030	1,000	1,025	51,300	1,025
2023-11-29	996	1,010	996	997	31,000	997
2023-11-28	985	1,013	985	996	28,300	996
2023-11-27	980	1,013	974	980	62,200	980
2023-11-24	972	986	958	971	33,000	971
2023-11-22	972	985	972	972	13,600	972
2023-11-21	977	988	972	975	18,000	975
2023-11-20	982	993	978	980	37,500	980
2023-11-17	924	983	923	983	55,700	983
2023-11-16	943	947	928	928	20,600	928
2023-11-15	926	942	923	942	21,600	942
2023-11-14	909	925	906	925	11,200	925
2023-11-13	915	915	904	909	10,000	909
2023-11-10	911	914	907	910	5,000	910
2023-11-09	905	920	904	914	14,100	914
2023-11-08	915	915	902	906	15,500	906
2023-11-07	910	913	895	908	22,100	908
2023-11-06	912	922	910	916	33,700	916
2023-11-02	910	917	905	911	15,900	911
2023-11-01	908	912	900	901	19,300	901
2023-10-31	888	897	880	893	16,400	893
2023-10-30	900	910	879	879	61,800	879
2023-10-27	900	906	898	905	5,700	905
2023-10-26	900	909	895	899	8,000	899
2023-10-25	902	914	900	904	14,700	904
2023-10-24	902	907	886	902	17,500	902
2023-10-23	900	904	886	890	14,400	890
2023-10-20	897	902	895	896	11,400	896
2023-10-19	903	905	896	896	7,900	896
2023-10-18	882	903	882	903	13,200	903
2023-10-17	888	895	882	882	11,700	882
2023-10-16	902	902	882	885	15,600	885
2023-10-13	899	904	891	902	13,400	902
2023-10-12	899	911	893	906	16,400	906
2023-10-11	895	908	888	897	25,400	897
2023-10-10	898	900	892	896	16,100	896
2023-10-06	911	918	896	900	16,600	900
2023-10-05	880	912	880	911	20,900	911
2023-10-04	899	900	875	880	41,700	880
2023-10-03	913	913	879	898	31,700	898
2023-10-02	903	923	903	913	14,800	913
2023-09-29	928	934	897	901	27,200	901
2023-09-28	899	908	892	898	15,700	898
2023-09-27	902	902	891	900	13,300	900
2023-09-26	896	901	891	897	11,200	897
2023-09-25	882	897	882	894	10,200	894
2023-09-22	877	885	877	882	6,900	882
2023-09-21	875	886	875	886	8,100	886
2023-09-20	885	886	876	878	12,000	878
2023-09-19	900	900	876	885	17,500	885
2023-09-15	900	911	895	900	24,500	900
2023-09-14	886	899	879	899	25,000	899
2023-09-13	879	885	875	876	11,600	876
2023-09-12	877	885	874	880	14,600	880
2023-09-11	879	879	869	874	9,200	874
2023-09-08	876	879	868	879	16,500	879
2023-09-07	876	879	871	874	7,200	874
2023-09-06	879	879	866	875	11,300	875
2023-09-05	877	880	871	879	10,800	879
2023-09-04	879	879	868	877	14,400	877
2023-09-01	874	877	868	874	11,600	874
2023-08-31	863	874	860	874	11,400	874
2023-08-30	866	866	855	863	10,800	863
2023-08-29	854	877	850	864	34,300	864
2023-08-28	850	859	848	852	7,400	852
2023-08-25	838	854	836	852	10,400	852
2023-08-24	840	845	835	839	5,400	839
2023-08-23	835	840	832	839	6,700	839
2023-08-22	839	845	825	839	15,900	839
2023-08-21	844	850	836	839	17,700	839
2023-08-18	846	846	835	844	22,400	844
2023-08-17	852	859	841	856	15,300	856
2023-08-16	853	858	843	849	15,100	849
2023-08-15	888	888	850	860	36,000	860
2023-08-14	888	888	867	888	36,900	888
2023-08-10	864	885	863	885	15,900	885
2023-08-09	858	865	853	865	6,800	865
2023-08-08	850	856	848	856	6,900	856
2023-08-07	846	854	841	851	8,700	851
2023-08-04	842	853	836	842	8,800	842
2023-08-03	851	853	841	845	13,500	845
2023-08-02	870	870	855	857	12,400	857
2023-08-01	844	878	844	871	41,200	871
2023-07-31	841	845	832	836	11,200	836
2023-07-28	850	860	835	835	49,600	835
2023-07-27	855	855	848	853	9,900	853
2023-07-26	847	850	840	850	7,200	850
2023-07-25	848	859	836	856	16,300	856
2023-07-24	837	848	837	841	11,300	841
2023-07-21	845	846	827	837	20,400	837
2023-07-20	822	857	822	849	28,700	849
2023-07-19	817	827	817	822	9,600	822
2023-07-18	817	830	815	817	12,100	817
2023-07-14	827	833	815	817	14,100	817
2023-07-13	815	834	808	827	20,100	827
2023-07-12	832	835	812	815	30,100	815
2023-07-11	837	843	831	832	16,200	832
2023-07-10	851	852	837	837	16,600	837
2023-07-07	839	864	835	855	24,800	855
2023-07-06	852	857	840	843	18,100	843
2023-07-05	845	868	835	855	38,100	855
2023-07-04	831	852	823	845	27,000	845
2023-07-03	838	850	831	831	29,700	831
2023-06-30	840	840	818	840	56,200	840
2023-06-29	875	880	843	845	106,500	845
2023-06-28	902	930	889	922	116,600	922
2023-06-27	895	902	887	894	47,500	894
2023-06-26	918	918	896	896	38,100	896
2023-06-23	919	930	902	910	22,600	910
2023-06-22	922	933	915	915	23,500	915
2023-06-21	925	945	915	931	36,700	931
2023-06-20	910	925	909	925	28,300	925
2023-06-19	915	915	906	915	17,400	915
2023-06-16	891	918	891	913	40,300	913
2023-06-15	896	908	891	891	25,800	891
2023-06-14	894	900	887	896	18,600	896
2023-06-13	911	914	889	893	37,700	893
2023-06-12	910	918	903	911	33,500	911
2023-06-09	896	912	891	905	59,500	905
2023-06-08	891	903	881	884	27,800	884
2023-06-07	910	916	885	892	38,300	892
2023-06-06	897	917	892	906	32,500	906
2023-06-05	890	909	883	895	42,800	895
2023-06-02	872	880	863	875	13,600	875
2023-06-01	860	879	856	868	26,200	868
2023-05-31	844	870	835	869	29,500	869
2023-05-30	845	859	825	846	26,000	846
2023-05-29	870	870	843	845	23,200	845
2023-05-26	851	868	845	855	36,100	855
2023-05-25	846	846	835	836	27,100	836
2023-05-24	850	861	841	852	34,500	852
2023-05-23	866	873	838	863	61,500	863
2023-05-22	898	898	850	875	112,900	875
2023-05-19	920	920	898	898	29,900	898
2023-05-18	950	950	905	916	42,900	916
2023-05-17	949	966	933	934	52,000	934
2023-05-16	917	946	900	938	65,500	938
2023-05-15	860	920	859	910	93,000	910
2023-05-12	860	863	840	850	39,300	850
2023-05-11	857	865	852	857	22,700	857
2023-05-10	892	903	860	866	58,800	866
2023-05-09	890	902	859	892	92,300	892
2023-05-08	839	895	839	895	80,600	895
2023-05-02	847	858	826	837	32,500	837
2023-05-01	855	864	835	839	43,800	839
2023-04-28	875	875	828	835	48,200	835
2023-04-27	820	888	807	853	115,900	853
2023-04-26	822	834	813	817	40,000	817
2023-04-25	799	848	799	822	91,800	822
2023-04-24	786	798	783	793	25,100	793
2023-04-21	801	803	786	786	35,800	786
2023-04-20	765	813	765	798	84,200	798
2023-04-19	761	767	755	763	25,300	763
2023-04-18	760	768	753	760	23,900	760
2023-04-17	764	764	750	754	25,100	754
2023-04-14	751	767	750	763	29,800	763
2023-04-13	732	753	727	743	36,600	743
2023-04-12	743	743	732	732	19,300	732
2023-04-11	740	742	728	742	28,200	742
2023-04-10	717	739	711	738	39,000	738
2023-04-07	718	718	710	711	26,900	711
2023-04-06	719	729	714	719	33,300	719
2023-04-05	712	721	705	714	31,600	714
2023-04-04	720	720	702	708	31,600	708
2023-04-03	698	724	698	715	52,000	715
2023-03-31	670	707	670	697	45,000	697
2023-03-30	670	676	665	668	42,000	668
2023-03-29	654	670	654	670	32,600	670
2023-03-28	666	667	653	656	17,800	656
2023-03-27	653	669	647	666	21,300	666
2023-03-24	659	659	641	649	17,600	649
2023-03-23	652	660	647	657	20,200	657
2023-03-22	644	653	642	652	14,000	652
2023-03-20	644	644	630	636	18,300	636
2023-03-17	655	660	644	644	11,100	644
2023-03-16	634	654	627	654	22,500	654
2023-03-15	645	652	633	649	19,400	649
2023-03-14	640	646	631	646	24,500	646
2023-03-13	640	645	636	641	18,900	641
2023-03-10	657	662	650	652	34,500	652
2023-03-09	677	677	655	665	40,600	665
2023-03-08	620	673	620	667	90,100	667
2023-03-07	598	635	594	630	83,500	630
2023-03-06	587	599	585	591	29,400	591
2023-03-03	585	589	582	582	16,500	582
2023-03-02	582	593	582	582	27,400	582
2023-03-01	577	586	577	584	12,600	584
2023-02-28	579	584	579	583	12,400	583
2023-02-27	577	583	577	582	6,700	582
2023-02-24	577	581	577	577	20,100	577
2023-02-22	584	584	578	581	32,400	581
2023-02-21	583	588	580	583	12,600	583
2023-02-20	584	590	581	586	23,200	586
2023-02-17	579	586	576	583	11,600	583
2023-02-16	584	587	579	581	27,000	581
2023-02-15	580	590	577	587	13,400	587
2023-02-14	581	589	580	583	12,600	583
2023-02-13	564	590	560	581	54,200	581
2023-02-10	576	576	564	564	19,400	564
2023-02-09	567	580	566	576	25,000	576
2023-02-08	575	575	561	570	23,700	570
2023-02-07	582	587	571	572	27,900	572
2023-02-06	592	592	582	582	14,200	582
2023-02-03	581	587	581	586	9,300	586
2023-02-02	588	595	580	580	12,900	580
2023-02-01	582	587	580	586	14,200	586
2023-01-31	579	584	574	580	16,300	580
2023-01-30	590	590	571	577	96,000	577
2023-01-27	586	604	585	587	68,200	587
2023-01-26	567	595	565	577	58,800	577
2023-01-25	570	571	564	565	10,800	565
2023-01-24	574	574	562	567	27,700	567
2023-01-23	572	575	568	572	16,800	572
2023-01-20	561	573	557	570	24,700	570
2023-01-19	558	561	552	556	20,100	556
2023-01-18	561	573	558	564	24,300	564
2023-01-17	542	561	542	555	25,600	555
2023-01-16	551	554	542	542	20,200	542
2023-01-13	548	557	542	550	35,000	550
2023-01-12	572	572	545	548	57,800	548
2023-01-11	572	578	566	572	20,400	572
2023-01-10	560	573	551	570	29,200	570
2023-01-06	542	564	537	564	43,900	564
2023-01-05	545	550	530	545	34,800	545
2023-01-04	523	554	523	545	75,200	545

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

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

3082 (株)きちりホールディングス の時系列データ [2023年度]

3082 (株)きちりホールディングスの時系列データ [2023年度]