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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | - | - | - | 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
