6346 キクカワエンタープライズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | - | - | - | 5,570 | - | 5,570 |
| 2025-04-03 | 5,640 | 5,670 | 5,570 | 5,570 | 2,500 | 5,570 |
| 2025-04-02 | 5,850 | 5,980 | 5,850 | 5,940 | 500 | 5,940 |
| 2025-04-01 | - | - | - | 5,950 | - | 5,950 |
| 2025-03-31 | 5,670 | 5,970 | 5,670 | 5,950 | 1,700 | 5,950 |
| 2025-03-28 | 5,780 | 5,880 | 5,670 | 5,770 | 800 | 5,770 |
| 2025-03-27 | 5,770 | 5,890 | 5,750 | 5,800 | 4,600 | 5,800 |
| 2025-03-26 | 5,870 | 5,970 | 5,870 | 5,970 | 400 | 5,970 |
| 2025-03-25 | 5,920 | 6,000 | 5,880 | 5,880 | 1,500 | 5,880 |
| 2025-03-24 | 6,040 | 6,050 | 6,020 | 6,020 | 600 | 6,020 |
| 2025-03-21 | 6,000 | 6,090 | 6,000 | 6,080 | 1,000 | 6,080 |
| 2025-03-19 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2025-03-18 | 6,030 | 6,090 | 6,030 | 6,090 | 900 | 6,090 |
| 2025-03-17 | 6,090 | 6,100 | 6,020 | 6,100 | 1,400 | 6,100 |
| 2025-03-14 | 5,980 | 6,090 | 5,970 | 6,090 | 700 | 6,090 |
| 2025-03-13 | 5,980 | 5,980 | 5,980 | 5,980 | 100 | 5,980 |
| 2025-03-12 | 5,940 | 5,980 | 5,930 | 5,980 | 800 | 5,980 |
| 2025-03-11 | 5,940 | 5,960 | 5,930 | 5,940 | 2,000 | 5,940 |
| 2025-03-10 | 5,960 | 5,960 | 5,930 | 5,940 | 500 | 5,940 |
| 2025-03-07 | 5,930 | 5,930 | 5,930 | 5,930 | 100 | 5,930 |
| 2025-03-06 | 5,930 | 5,930 | 5,930 | 5,930 | 100 | 5,930 |
| 2025-03-05 | 5,970 | 5,970 | 5,970 | 5,970 | 100 | 5,970 |
| 2025-03-04 | 5,940 | 5,980 | 5,930 | 5,930 | 2,200 | 5,930 |
| 2025-03-03 | 5,920 | 6,000 | 5,920 | 5,980 | 2,400 | 5,980 |
| 2025-02-28 | 5,790 | 5,880 | 5,780 | 5,780 | 500 | 5,780 |
| 2025-02-27 | 5,780 | 5,890 | 5,750 | 5,890 | 400 | 5,890 |
| 2025-02-26 | 5,780 | 5,780 | 5,780 | 5,780 | 100 | 5,780 |
| 2025-02-25 | 5,930 | 5,930 | 5,680 | 5,680 | 1,000 | 5,680 |
| 2025-02-21 | 5,940 | 5,940 | 5,930 | 5,930 | 600 | 5,930 |
| 2025-02-20 | 5,970 | 5,970 | 5,930 | 5,930 | 200 | 5,930 |
| 2025-02-19 | - | - | - | 6,070 | - | 6,070 |
| 2025-02-18 | 6,050 | 6,070 | 6,050 | 6,070 | 200 | 6,070 |
| 2025-02-17 | 5,980 | 6,050 | 5,970 | 6,050 | 2,200 | 6,050 |
| 2025-02-14 | 5,640 | 6,000 | 5,640 | 5,970 | 1,700 | 5,970 |
| 2025-02-13 | 5,810 | 5,810 | 5,580 | 5,610 | 900 | 5,610 |
| 2025-02-12 | 5,450 | 5,510 | 5,450 | 5,510 | 500 | 5,510 |
| 2025-02-10 | 5,350 | 5,350 | 5,350 | 5,350 | 100 | 5,350 |
| 2025-02-07 | 5,350 | 5,430 | 5,350 | 5,350 | 1,100 | 5,350 |
| 2025-02-06 | 5,340 | 5,340 | 5,340 | 5,340 | 500 | 5,340 |
| 2025-02-05 | 5,260 | 5,330 | 5,260 | 5,330 | 400 | 5,330 |
| 2025-02-04 | 5,280 | 5,280 | 5,260 | 5,260 | 200 | 5,260 |
| 2025-02-03 | 5,280 | 5,280 | 5,200 | 5,260 | 2,100 | 5,260 |
| 2025-01-31 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 5,190 |
| 2025-01-30 | 5,170 | 5,180 | 5,170 | 5,180 | 900 | 5,180 |
| 2025-01-29 | 5,070 | 5,070 | 5,070 | 5,070 | 100 | 5,070 |
| 2025-01-28 | 5,070 | 5,070 | 5,070 | 5,070 | 100 | 5,070 |
| 2025-01-27 | 5,180 | 5,180 | 5,070 | 5,070 | 400 | 5,070 |
| 2025-01-24 | - | - | - | 5,070 | - | 5,070 |
| 2025-01-23 | - | - | - | 5,070 | - | 5,070 |
| 2025-01-22 | - | - | - | 5,070 | - | 5,070 |
| 2025-01-21 | - | - | - | 5,070 | - | 5,070 |
| 2025-01-20 | 5,070 | 5,070 | 5,070 | 5,070 | 200 | 5,070 |
| 2025-01-17 | - | - | - | 5,050 | - | 5,050 |
| 2025-01-16 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 5,050 |
| 2025-01-15 | 5,160 | 5,160 | 5,150 | 5,150 | 200 | 5,150 |
| 2025-01-14 | 5,200 | 5,200 | 5,200 | 5,200 | 600 | 5,200 |
| 2025-01-10 | 5,110 | 5,210 | 5,110 | 5,200 | 400 | 5,200 |
| 2025-01-09 | 5,220 | 5,220 | 5,210 | 5,210 | 700 | 5,210 |
| 2025-01-08 | 5,120 | 5,220 | 5,120 | 5,220 | 300 | 5,220 |
| 2025-01-07 | - | - | - | 5,120 | - | 5,120 |
| 2025-01-06 | 5,130 | 5,180 | 5,120 | 5,120 | 600 | 5,120 |
分割・併合履歴 ： [2018-09-26]1株→0.1株