6346 キクカワエンタープライズ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-03---4,130-4,130
2021-08-024,1304,1304,1304,1305004,130
2021-07-303,9053,9803,8953,9803003,980
2021-07-293,8503,8953,8503,8955003,895
2021-07-283,8853,9003,8853,9004003,900
2021-07-273,9453,9503,9453,9504003,950
2021-07-263,9803,9803,8803,9509003,950
2021-07-213,9004,1303,8903,9951,8003,995
2021-07-203,8903,8903,8903,8901003,890
2021-07-193,8103,8703,8003,8204,5003,820
2021-07-163,9503,9503,9503,9501003,950
2021-07-153,9653,9653,9203,9358003,935
2021-07-143,9753,9753,9603,9603003,960
2021-07-134,0454,0454,0454,0451004,045
2021-07-123,9104,0453,9104,0453004,045
2021-07-093,9503,9503,9103,9104003,910
2021-07-083,9504,0053,9504,0053004,005
2021-07-073,9853,9853,9503,9507003,950
2021-07-064,0104,0103,9903,9901,0003,990
2021-07-05---4,070-4,070
2021-07-024,0704,0704,0704,0701004,070
2021-07-014,0254,0254,0004,0003004,000
2021-06-304,0954,0954,0954,0951004,095
2021-06-293,9554,0953,9554,0952004,095
2021-06-28---3,950-3,950
2021-06-253,9203,9503,9203,9504003,950
2021-06-243,9503,9503,9503,9502003,950
2021-06-234,0004,0004,0004,0003004,000
2021-06-224,0354,0504,0304,0306004,030
2021-06-214,0604,0804,0304,0351,0004,035
2021-06-184,1004,1254,0604,0601,8004,060
2021-06-174,0954,1204,0954,1004004,100
2021-06-164,1154,1154,1004,1004004,100
2021-06-154,1854,1854,1854,1851004,185
2021-06-144,0604,1804,0554,1805004,180
2021-06-114,1104,1104,1104,1102004,110
2021-06-104,0704,0704,0704,0702004,070
2021-06-09---4,140-4,140
2021-06-084,1154,1454,0254,1401,9004,140
2021-06-074,1004,1154,1004,1153004,115
2021-06-04---4,095-4,095
2021-06-034,0954,0954,0954,0953004,095
2021-06-024,0604,0704,0604,0703004,070
2021-06-014,0804,0804,0704,0704004,070
2021-05-314,0004,0803,8804,0102,0004,010
2021-05-283,9703,9703,9703,9701003,970
2021-05-27---3,970-3,970
2021-05-263,8903,9703,8903,9705003,970
2021-05-253,9953,9953,8053,9309003,930
2021-05-243,9003,9003,8553,8552003,855
2021-05-213,8053,9003,8003,8501,7003,850
2021-05-203,9003,9403,8003,8051,1003,805
2021-05-193,8003,8003,7353,7702,1003,770
2021-05-183,8453,8453,6603,7953,0003,795
2021-05-173,9953,9953,6503,8453,5003,845
2021-05-14---4,000-4,000
2021-05-133,6754,0453,6754,0003,9004,000
2021-05-124,6354,6354,1654,1652,7004,165
2021-05-114,6554,6554,6004,6351,1004,635
2021-05-104,6004,6004,6004,6003004,600
2021-05-074,5504,6104,5054,6101,5004,610
2021-05-064,6504,6854,5804,5808004,580
2021-04-304,6454,6704,5754,6501,0004,650
2021-04-284,4804,5854,4804,5157004,515
2021-04-274,4604,6754,4554,4553,0004,455
2021-04-264,5354,5354,4604,4609004,460
2021-04-234,4904,5204,4904,5202004,520
2021-04-224,4004,4954,4004,4901,2004,490
2021-04-214,3104,4204,3104,3508004,350
2021-04-204,5054,5054,3404,4103,7004,410
2021-04-194,4704,6454,4704,5053004,505
2021-04-164,5904,5904,4704,5401,2004,540
2021-04-154,7054,7954,4504,4507,7004,450
2021-04-144,2004,2004,1454,1454004,145
2021-04-134,1904,3004,1454,1455004,145
2021-04-124,2154,2154,2154,2151004,215
2021-04-094,1504,2204,1504,2155004,215
2021-04-084,2754,2804,2004,2002,5004,200
2021-04-074,2604,2604,2054,2052004,205
2021-04-064,2504,2854,2004,2002,6004,200
2021-04-05---4,240-4,240
2021-04-024,2554,2554,1904,2408004,240
2021-04-014,1704,2404,1704,2407004,240
2021-03-314,1804,2404,1054,2401,1004,240
2021-03-304,2504,2554,1854,2505004,250
2021-03-294,2154,2404,1504,2406004,240
2021-03-264,1804,1954,1454,1458004,145
2021-03-254,2004,2004,1454,1453004,145
2021-03-244,1704,2404,1304,2009004,200
2021-03-234,2154,2404,1604,1601,3004,160
2021-03-224,2104,2204,1504,1504004,150
2021-03-194,1454,1454,1454,1452004,145
2021-03-184,1554,1554,1554,1557004,155
2021-03-174,1954,1954,1254,1555004,155
2021-03-16---4,150-4,150
2021-03-154,0554,1954,0554,1501,5004,150
2021-03-124,1704,1954,1254,1254004,125
2021-03-114,0004,1003,9654,1002,2004,100
2021-03-104,0554,1753,9954,0702,0004,070
2021-03-094,0004,1954,0004,1251,4004,125
2021-03-084,1854,2004,1204,1401,1004,140
2021-03-054,0404,1653,9054,1651,8004,165
2021-03-044,0354,1154,0354,0758004,075
2021-03-034,0804,1054,0804,1053004,105
2021-03-024,2304,2354,1054,1508004,150
2021-03-014,2504,2554,2504,2556004,255
2021-02-264,1504,2204,0704,2208004,220
2021-02-254,3804,3804,1704,2507004,250
2021-02-244,1004,1804,1004,1803004,180
2021-02-224,0104,1954,0104,1508004,150
2021-02-194,0804,0804,0804,0802004,080
2021-02-184,0504,1204,0504,1201,0004,120
2021-02-173,9804,0503,9504,0501,6004,050
2021-02-163,8303,9703,8303,9501,2003,950
2021-02-153,9553,9803,8153,8151,3003,815
2021-02-123,8203,8653,8003,8651,0003,865
2021-02-103,7303,8203,7053,8209003,820
2021-02-093,7953,8003,6953,8001,2003,800
2021-02-083,6503,7503,6503,7501,6003,750
2021-02-053,6503,7203,6503,6502,2003,650
2021-02-043,6203,6503,6203,6501,2003,650
2021-02-033,6003,6203,6003,6203003,620
2021-02-023,5853,6153,5853,6153003,615
2021-02-013,5553,5953,5503,5857003,585
2021-01-293,5303,6153,5253,6159003,615
2021-01-283,5703,5703,5253,5306003,530
2021-01-273,5953,5953,5953,5951003,595
2021-01-263,6203,6453,5953,5954003,595
2021-01-253,5603,6203,5603,6204003,620
2021-01-223,5603,5603,5603,5602003,560
2021-01-213,5503,6053,5503,5509003,550
2021-01-203,5403,5403,5403,5401003,540
2021-01-193,4803,5403,4803,5409003,540
2021-01-183,4403,5603,4403,5208003,520
2021-01-153,4953,4953,4703,4706003,470
2021-01-143,4503,5603,4103,5102,2003,510
2021-01-133,4503,4503,4503,4504003,450
2021-01-123,5003,5003,5003,5008003,500
2021-01-083,4753,5003,4753,5004003,500
2021-01-073,5003,5503,4503,5106003,510
2021-01-063,4803,5553,4803,5006003,500
2021-01-053,4503,5253,4503,5252,0003,525
2021-01-043,5753,5753,4953,4951,2003,495

分割・併合履歴 : [2018-09-26]1株→0.1株