6346 キクカワエンタープライズ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4,815 | 4,815 | 4,780 | 4,795 | 500 | 4,795 |
| 2024-11-20 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2024-11-19 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2024-11-18 | 4,865 | 4,935 | 4,850 | 4,905 | 3,200 | 4,905 |
| 2024-11-15 | 4,655 | 4,655 | 4,655 | 4,655 | 200 | 4,655 |
| 2024-11-14 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2024-11-13 | 4,595 | 4,650 | 4,595 | 4,650 | 500 | 4,650 |
| 2024-11-12 | - | - | - | 4,525 | - | 4,525 |
| 2024-11-11 | 4,525 | 4,525 | 4,525 | 4,525 | 300 | 4,525 |
| 2024-11-08 | 4,545 | 4,545 | 4,545 | 4,545 | 400 | 4,545 |
| 2024-11-07 | 4,590 | 4,590 | 4,590 | 4,590 | 900 | 4,590 |
| 2024-11-06 | 4,590 | 4,595 | 4,590 | 4,595 | 300 | 4,595 |
| 2024-11-05 | 4,550 | 4,550 | 4,550 | 4,550 | 200 | 4,550 |
| 2024-11-01 | - | - | - | 4,590 | - | 4,590 |
| 2024-10-31 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 4,590 |
| 2024-10-30 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 4,590 |
| 2024-10-29 | - | - | - | 4,590 | - | 4,590 |
| 2024-10-28 | 4,590 | 4,590 | 4,590 | 4,590 | 500 | 4,590 |
| 2024-10-25 | 4,525 | 4,530 | 4,525 | 4,530 | 700 | 4,530 |
| 2024-10-24 | 4,525 | 4,530 | 4,525 | 4,530 | 200 | 4,530 |
| 2024-10-23 | 4,600 | 4,600 | 4,540 | 4,540 | 500 | 4,540 |
| 2024-10-22 | - | - | - | 4,565 | - | 4,565 |
| 2024-10-21 | 4,600 | 4,600 | 4,505 | 4,565 | 800 | 4,565 |
| 2024-10-18 | 4,685 | 4,685 | 4,640 | 4,665 | 400 | 4,665 |
| 2024-10-17 | 4,615 | 4,685 | 4,615 | 4,685 | 300 | 4,685 |
| 2024-10-16 | 4,685 | 4,685 | 4,685 | 4,685 | 300 | 4,685 |
| 2024-10-15 | - | - | - | 4,700 | - | 4,700 |
| 2024-10-11 | - | - | - | 4,700 | - | 4,700 |
| 2024-10-10 | 4,675 | 4,700 | 4,675 | 4,700 | 200 | 4,700 |
| 2024-10-09 | - | - | - | 4,685 | - | 4,685 |
| 2024-10-08 | - | - | - | 4,685 | - | 4,685 |
| 2024-10-07 | - | - | - | 4,685 | - | 4,685 |
| 2024-10-04 | - | - | - | 4,685 | - | 4,685 |
| 2024-10-03 | - | - | - | 4,685 | - | 4,685 |
| 2024-10-02 | 4,685 | 4,685 | 4,685 | 4,685 | 100 | 4,685 |
| 2024-10-01 | 4,820 | 4,820 | 4,755 | 4,755 | 200 | 4,755 |
| 2024-09-30 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | 4,820 |
| 2024-09-27 | 4,815 | 4,830 | 4,800 | 4,830 | 500 | 4,830 |
| 2024-09-26 | 4,865 | 4,865 | 4,865 | 4,865 | 100 | 4,865 |
| 2024-09-25 | 4,760 | 4,950 | 4,760 | 4,880 | 1,000 | 4,880 |
| 2024-09-24 | 4,775 | 5,160 | 4,770 | 4,830 | 1,200 | 4,830 |
| 2024-09-20 | 4,700 | 4,775 | 4,690 | 4,775 | 1,700 | 4,775 |
| 2024-09-19 | 4,760 | 4,760 | 4,760 | 4,760 | 100 | 4,760 |
| 2024-09-18 | 4,695 | 4,695 | 4,645 | 4,690 | 1,200 | 4,690 |
| 2024-09-17 | 4,670 | 4,705 | 4,665 | 4,705 | 300 | 4,705 |
| 2024-09-13 | - | - | - | 4,620 | - | 4,620 |
| 2024-09-12 | - | - | - | 4,620 | - | 4,620 |
| 2024-09-11 | - | - | - | 4,620 | - | 4,620 |
| 2024-09-10 | 4,620 | 4,620 | 4,620 | 4,620 | 200 | 4,620 |
| 2024-09-09 | 4,625 | 4,635 | 4,625 | 4,635 | 200 | 4,635 |
| 2024-09-06 | 4,905 | 5,100 | 4,895 | 4,905 | 5,300 | 4,905 |
| 2024-09-05 | 4,830 | 4,850 | 4,820 | 4,820 | 700 | 4,820 |
| 2024-09-04 | 4,645 | 4,830 | 4,610 | 4,830 | 500 | 4,830 |
| 2024-09-03 | 4,610 | 4,715 | 4,610 | 4,715 | 600 | 4,715 |
| 2024-09-02 | 4,605 | 4,605 | 4,605 | 4,605 | 200 | 4,605 |
| 2024-08-30 | 4,710 | 4,710 | 4,595 | 4,595 | 300 | 4,595 |
| 2024-08-29 | 4,715 | 4,715 | 4,710 | 4,710 | 200 | 4,710 |
| 2024-08-28 | 4,725 | 4,725 | 4,725 | 4,725 | 100 | 4,725 |
| 2024-08-27 | 4,725 | 4,725 | 4,725 | 4,725 | 200 | 4,725 |
| 2024-08-26 | 4,645 | 4,810 | 4,645 | 4,725 | 2,200 | 4,725 |
| 2024-08-23 | 4,645 | 4,645 | 4,645 | 4,645 | 100 | 4,645 |
| 2024-08-22 | 4,595 | 4,655 | 4,590 | 4,655 | 1,200 | 4,655 |
| 2024-08-21 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 4,590 |
| 2024-08-20 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2024-08-19 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 4,555 |
| 2024-08-16 | 4,505 | 4,570 | 4,500 | 4,570 | 700 | 4,570 |
| 2024-08-15 | 4,520 | 4,520 | 4,520 | 4,520 | 300 | 4,520 |
| 2024-08-14 | 4,485 | 4,525 | 4,485 | 4,525 | 500 | 4,525 |
| 2024-08-13 | 4,505 | 4,560 | 4,440 | 4,510 | 1,000 | 4,510 |
| 2024-08-09 | 4,300 | 4,635 | 4,300 | 4,635 | 3,500 | 4,635 |
| 2024-08-08 | 4,280 | 4,310 | 4,270 | 4,295 | 1,300 | 4,295 |
| 2024-08-07 | 4,325 | 4,325 | 4,315 | 4,315 | 300 | 4,315 |
| 2024-08-06 | 4,270 | 4,340 | 4,270 | 4,325 | 1,300 | 4,325 |
| 2024-08-05 | 4,500 | 4,585 | 4,265 | 4,265 | 5,600 | 4,265 |
| 2024-08-02 | 4,510 | 4,635 | 4,510 | 4,560 | 1,700 | 4,560 |
| 2024-08-01 | 4,640 | 4,640 | 4,570 | 4,570 | 200 | 4,570 |
| 2024-07-31 | 4,635 | 4,640 | 4,635 | 4,640 | 200 | 4,640 |
| 2024-07-30 | 4,635 | 4,635 | 4,635 | 4,635 | 200 | 4,635 |
| 2024-07-29 | 4,610 | 4,620 | 4,610 | 4,620 | 300 | 4,620 |
| 2024-07-26 | 4,550 | 4,595 | 4,550 | 4,595 | 300 | 4,595 |
| 2024-07-25 | 4,590 | 4,605 | 4,585 | 4,605 | 1,500 | 4,605 |
| 2024-07-24 | 4,615 | 4,615 | 4,615 | 4,615 | 100 | 4,615 |
| 2024-07-23 | 4,590 | 4,615 | 4,590 | 4,615 | 300 | 4,615 |
| 2024-07-22 | - | - | - | 4,590 | - | 4,590 |
| 2024-07-19 | - | - | - | 4,590 | - | 4,590 |
| 2024-07-18 | 4,590 | 4,590 | 4,590 | 4,590 | 300 | 4,590 |
| 2024-07-17 | 4,595 | 4,595 | 4,595 | 4,595 | 700 | 4,595 |
| 2024-07-16 | 4,590 | 4,630 | 4,590 | 4,600 | 1,900 | 4,600 |
| 2024-07-12 | 4,540 | 4,590 | 4,540 | 4,590 | 300 | 4,590 |
| 2024-07-11 | 4,515 | 4,540 | 4,515 | 4,540 | 500 | 4,540 |
| 2024-07-10 | 4,520 | 4,520 | 4,490 | 4,515 | 500 | 4,515 |
| 2024-07-09 | 4,590 | 4,590 | 4,415 | 4,485 | 1,400 | 4,485 |
| 2024-07-08 | 4,645 | 4,645 | 4,590 | 4,590 | 1,100 | 4,590 |
| 2024-07-05 | 4,645 | 4,645 | 4,645 | 4,645 | 100 | 4,645 |
| 2024-07-04 | 4,650 | 4,650 | 4,650 | 4,650 | 200 | 4,650 |
| 2024-07-03 | - | - | - | 4,650 | - | 4,650 |
| 2024-07-02 | 4,605 | 4,650 | 4,605 | 4,650 | 1,000 | 4,650 |
| 2024-07-01 | 4,625 | 4,625 | 4,550 | 4,570 | 1,300 | 4,570 |
| 2024-06-28 | 4,640 | 4,645 | 4,625 | 4,625 | 500 | 4,625 |
| 2024-06-27 | 4,680 | 4,695 | 4,680 | 4,695 | 200 | 4,695 |
| 2024-06-26 | 4,645 | 4,650 | 4,645 | 4,645 | 300 | 4,645 |
| 2024-06-25 | 4,620 | 4,630 | 4,620 | 4,630 | 200 | 4,630 |
| 2024-06-24 | 4,570 | 4,620 | 4,570 | 4,620 | 300 | 4,620 |
| 2024-06-21 | - | - | - | 4,570 | - | 4,570 |
| 2024-06-20 | 4,565 | 4,570 | 4,565 | 4,570 | 200 | 4,570 |
| 2024-06-19 | 4,635 | 4,635 | 4,635 | 4,635 | 100 | 4,635 |
| 2024-06-18 | - | - | - | 4,635 | - | 4,635 |
| 2024-06-17 | 4,635 | 4,635 | 4,635 | 4,635 | 200 | 4,635 |
| 2024-06-14 | - | - | - | 4,650 | - | 4,650 |
| 2024-06-13 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2024-06-12 | 4,630 | 4,675 | 4,605 | 4,630 | 500 | 4,630 |
| 2024-06-11 | 4,680 | 4,680 | 4,580 | 4,605 | 1,000 | 4,605 |
| 2024-06-10 | 4,580 | 4,650 | 4,580 | 4,650 | 800 | 4,650 |
| 2024-06-07 | 4,520 | 4,600 | 4,520 | 4,600 | 600 | 4,600 |
| 2024-06-06 | 4,470 | 4,535 | 4,470 | 4,535 | 200 | 4,535 |
| 2024-06-05 | 4,550 | 4,550 | 4,535 | 4,535 | 600 | 4,535 |
| 2024-06-04 | 4,510 | 4,545 | 4,420 | 4,545 | 1,600 | 4,545 |
| 2024-06-03 | 4,585 | 4,585 | 4,570 | 4,570 | 600 | 4,570 |
| 2024-05-31 | 4,585 | 4,585 | 4,585 | 4,585 | 300 | 4,585 |
| 2024-05-30 | 4,580 | 4,650 | 4,500 | 4,575 | 1,800 | 4,575 |
| 2024-05-29 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 4,620 |
| 2024-05-28 | 4,660 | 4,660 | 4,600 | 4,620 | 1,800 | 4,620 |
| 2024-05-27 | 4,735 | 4,735 | 4,730 | 4,730 | 500 | 4,730 |
| 2024-05-24 | 4,745 | 4,750 | 4,740 | 4,740 | 500 | 4,740 |
| 2024-05-23 | - | - | - | 4,770 | - | 4,770 |
| 2024-05-22 | 4,710 | 4,775 | 4,710 | 4,770 | 300 | 4,770 |
| 2024-05-21 | 4,755 | 4,780 | 4,755 | 4,780 | 400 | 4,780 |
| 2024-05-20 | 4,710 | 4,775 | 4,710 | 4,775 | 1,500 | 4,775 |
| 2024-05-17 | 4,790 | 4,840 | 4,750 | 4,780 | 500 | 4,780 |
| 2024-05-16 | 4,865 | 4,865 | 4,865 | 4,865 | 100 | 4,865 |
| 2024-05-15 | 4,865 | 4,865 | 4,865 | 4,865 | 100 | 4,865 |
| 2024-05-14 | 4,880 | 4,885 | 4,865 | 4,865 | 400 | 4,865 |
| 2024-05-13 | 4,755 | 4,890 | 4,755 | 4,890 | 1,100 | 4,890 |
| 2024-05-10 | 4,880 | 4,880 | 4,880 | 4,880 | 100 | 4,880 |
| 2024-05-09 | - | - | - | 4,880 | - | 4,880 |
| 2024-05-08 | 4,840 | 4,880 | 4,840 | 4,880 | 300 | 4,880 |
| 2024-05-07 | 4,875 | 4,875 | 4,820 | 4,820 | 700 | 4,820 |
| 2024-05-02 | 4,870 | 4,890 | 4,870 | 4,890 | 300 | 4,890 |
| 2024-05-01 | 4,685 | 4,800 | 4,685 | 4,800 | 500 | 4,800 |
| 2024-04-30 | 4,865 | 4,925 | 4,615 | 4,615 | 2,000 | 4,615 |
| 2024-04-26 | 4,935 | 4,935 | 4,935 | 4,935 | 100 | 4,935 |
| 2024-04-25 | - | - | - | 4,935 | - | 4,935 |
| 2024-04-24 | - | - | - | 4,935 | - | 4,935 |
| 2024-04-23 | - | - | - | 4,935 | - | 4,935 |
| 2024-04-22 | - | - | - | 4,935 | - | 4,935 |
| 2024-04-19 | - | - | - | 4,935 | - | 4,935 |
| 2024-04-18 | 4,935 | 4,935 | 4,935 | 4,935 | 400 | 4,935 |
| 2024-04-17 | - | - | - | 4,935 | - | 4,935 |
| 2024-04-16 | 4,935 | 4,935 | 4,935 | 4,935 | 300 | 4,935 |
| 2024-04-15 | 4,935 | 4,935 | 4,935 | 4,935 | 100 | 4,935 |
| 2024-04-12 | 4,935 | 4,935 | 4,935 | 4,935 | 200 | 4,935 |
| 2024-04-11 | 4,905 | 4,905 | 4,905 | 4,905 | 100 | 4,905 |
| 2024-04-10 | 4,990 | 5,000 | 4,990 | 5,000 | 400 | 5,000 |
| 2024-04-09 | 4,925 | 4,990 | 4,920 | 4,990 | 900 | 4,990 |
| 2024-04-08 | 4,780 | 4,990 | 4,780 | 4,920 | 1,500 | 4,920 |
| 2024-04-05 | - | - | - | 4,580 | - | 4,580 |
| 2024-04-04 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2024-04-03 | 4,580 | 4,585 | 4,510 | 4,575 | 1,000 | 4,575 |
| 2024-04-02 | 4,710 | 4,710 | 4,585 | 4,585 | 400 | 4,585 |
| 2024-04-01 | 4,735 | 4,735 | 4,735 | 4,735 | 100 | 4,735 |
| 2024-03-29 | 4,700 | 4,785 | 4,700 | 4,735 | 900 | 4,735 |
| 2024-03-28 | 4,560 | 4,560 | 4,560 | 4,560 | 100 | 4,560 |
| 2024-03-27 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 4,555 |
| 2024-03-26 | 4,465 | 4,495 | 4,465 | 4,495 | 200 | 4,495 |
| 2024-03-25 | 4,465 | 4,470 | 4,465 | 4,470 | 700 | 4,470 |
| 2024-03-22 | - | - | - | 4,385 | - | 4,385 |
| 2024-03-21 | 4,400 | 4,430 | 4,385 | 4,385 | 1,100 | 4,385 |
| 2024-03-19 | 4,370 | 4,375 | 4,355 | 4,365 | 600 | 4,365 |
| 2024-03-18 | 4,325 | 4,355 | 4,325 | 4,355 | 400 | 4,355 |
| 2024-03-15 | 4,310 | 4,310 | 4,310 | 4,310 | 100 | 4,310 |
| 2024-03-14 | 4,330 | 4,345 | 4,330 | 4,345 | 300 | 4,345 |
| 2024-03-13 | - | - | - | 4,400 | - | 4,400 |
| 2024-03-12 | 4,410 | 4,410 | 4,360 | 4,400 | 500 | 4,400 |
| 2024-03-11 | 4,370 | 4,390 | 4,300 | 4,380 | 1,200 | 4,380 |
| 2024-03-08 | 4,335 | 4,335 | 4,300 | 4,300 | 600 | 4,300 |
| 2024-03-07 | 4,295 | 4,335 | 4,295 | 4,335 | 200 | 4,335 |
| 2024-03-06 | 4,275 | 4,275 | 4,270 | 4,275 | 300 | 4,275 |
| 2024-03-05 | 4,380 | 4,380 | 4,270 | 4,270 | 600 | 4,270 |
| 2024-03-04 | 4,380 | 4,380 | 4,380 | 4,380 | 200 | 4,380 |
| 2024-03-01 | 4,315 | 4,335 | 4,310 | 4,335 | 600 | 4,335 |
| 2024-02-29 | 4,265 | 4,310 | 4,265 | 4,310 | 400 | 4,310 |
| 2024-02-28 | - | - | - | 4,265 | - | 4,265 |
| 2024-02-27 | 4,265 | 4,265 | 4,205 | 4,265 | 1,700 | 4,265 |
| 2024-02-26 | 4,290 | 4,290 | 4,265 | 4,265 | 400 | 4,265 |
| 2024-02-22 | 4,300 | 4,375 | 4,265 | 4,265 | 800 | 4,265 |
| 2024-02-21 | 4,205 | 4,265 | 4,190 | 4,265 | 2,300 | 4,265 |
| 2024-02-20 | - | - | - | 4,275 | - | 4,275 |
| 2024-02-19 | 4,275 | 4,275 | 4,275 | 4,275 | 100 | 4,275 |
| 2024-02-16 | 4,250 | 4,275 | 4,250 | 4,275 | 900 | 4,275 |
| 2024-02-15 | 4,275 | 4,275 | 4,270 | 4,270 | 200 | 4,270 |
| 2024-02-14 | - | - | - | 4,340 | - | 4,340 |
| 2024-02-13 | 4,400 | 4,400 | 4,330 | 4,340 | 900 | 4,340 |
| 2024-02-09 | 4,420 | 4,425 | 4,420 | 4,425 | 300 | 4,425 |
| 2024-02-08 | - | - | - | 4,410 | - | 4,410 |
| 2024-02-07 | 4,415 | 4,415 | 4,400 | 4,410 | 600 | 4,410 |
| 2024-02-06 | - | - | - | 4,410 | - | 4,410 |
| 2024-02-05 | 4,410 | 4,445 | 4,410 | 4,410 | 300 | 4,410 |
| 2024-02-02 | 4,415 | 4,420 | 4,415 | 4,420 | 200 | 4,420 |
| 2024-02-01 | 4,390 | 4,420 | 4,390 | 4,420 | 400 | 4,420 |
| 2024-01-31 | 4,380 | 4,380 | 4,380 | 4,380 | 200 | 4,380 |
| 2024-01-30 | - | - | - | 4,380 | - | 4,380 |
| 2024-01-29 | 4,380 | 4,380 | 4,380 | 4,380 | 100 | 4,380 |
| 2024-01-26 | 4,300 | 4,310 | 4,300 | 4,310 | 300 | 4,310 |
| 2024-01-25 | 4,225 | 4,285 | 4,225 | 4,280 | 900 | 4,280 |
| 2024-01-24 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 4,260 |
| 2024-01-23 | 4,225 | 4,260 | 4,225 | 4,260 | 600 | 4,260 |
| 2024-01-22 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 4,200 |
| 2024-01-19 | 4,200 | 4,200 | 4,200 | 4,200 | 300 | 4,200 |
| 2024-01-18 | 4,200 | 4,205 | 4,200 | 4,200 | 1,000 | 4,200 |
| 2024-01-17 | 4,260 | 4,260 | 4,250 | 4,250 | 400 | 4,250 |
| 2024-01-16 | 4,280 | 4,280 | 4,260 | 4,260 | 300 | 4,260 |
| 2024-01-15 | - | - | - | 4,255 | - | 4,255 |
| 2024-01-12 | - | - | - | 4,255 | - | 4,255 |
| 2024-01-11 | 4,255 | 4,255 | 4,255 | 4,255 | 200 | 4,255 |
| 2024-01-10 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 2024-01-09 | 4,300 | 4,300 | 4,230 | 4,300 | 400 | 4,300 |
| 2024-01-05 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 2024-01-04 | 4,280 | 4,300 | 4,280 | 4,300 | 700 | 4,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
