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
2024-05-174,7904,8404,7504,7805004,780
2024-05-164,8654,8654,8654,8651004,865
2024-05-154,8654,8654,8654,8651004,865
2024-05-144,8804,8854,8654,8654004,865
2024-05-134,7554,8904,7554,8901,1004,890
2024-05-104,8804,8804,8804,8801004,880
2024-05-09---4,880-4,880
2024-05-084,8404,8804,8404,8803004,880
2024-05-074,8754,8754,8204,8207004,820
2024-05-024,8704,8904,8704,8903004,890
2024-05-014,6854,8004,6854,8005004,800
2024-04-304,8654,9254,6154,6152,0004,615
2024-04-264,9354,9354,9354,9351004,935
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
2024-04-184,9354,9354,9354,9354004,935
2024-04-17---4,935-4,935
2024-04-164,9354,9354,9354,9353004,935
2024-04-154,9354,9354,9354,9351004,935
2024-04-124,9354,9354,9354,9352004,935
2024-04-114,9054,9054,9054,9051004,905
2024-04-104,9905,0004,9905,0004005,000
2024-04-094,9254,9904,9204,9909004,990
2024-04-084,7804,9904,7804,9201,5004,920
2024-04-05---4,580-4,580
2024-04-044,5804,5804,5804,5801004,580
2024-04-034,5804,5854,5104,5751,0004,575
2024-04-024,7104,7104,5854,5854004,585
2024-04-014,7354,7354,7354,7351004,735
2024-03-294,7004,7854,7004,7359004,735
2024-03-284,5604,5604,5604,5601004,560
2024-03-274,5554,5554,5554,5551004,555
2024-03-264,4654,4954,4654,4952004,495
2024-03-254,4654,4704,4654,4707004,470
2024-03-22---4,385-4,385
2024-03-214,4004,4304,3854,3851,1004,385
2024-03-194,3704,3754,3554,3656004,365
2024-03-184,3254,3554,3254,3554004,355
2024-03-154,3104,3104,3104,3101004,310
2024-03-144,3304,3454,3304,3453004,345
2024-03-13---4,400-4,400
2024-03-124,4104,4104,3604,4005004,400
2024-03-114,3704,3904,3004,3801,2004,380
2024-03-084,3354,3354,3004,3006004,300
2024-03-074,2954,3354,2954,3352004,335
2024-03-064,2754,2754,2704,2753004,275
2024-03-054,3804,3804,2704,2706004,270
2024-03-044,3804,3804,3804,3802004,380
2024-03-014,3154,3354,3104,3356004,335
2024-02-294,2654,3104,2654,3104004,310
2024-02-28---4,265-4,265
2024-02-274,2654,2654,2054,2651,7004,265
2024-02-264,2904,2904,2654,2654004,265
2024-02-224,3004,3754,2654,2658004,265
2024-02-214,2054,2654,1904,2652,3004,265
2024-02-20---4,275-4,275
2024-02-194,2754,2754,2754,2751004,275
2024-02-164,2504,2754,2504,2759004,275
2024-02-154,2754,2754,2704,2702004,270
2024-02-14---4,340-4,340
2024-02-134,4004,4004,3304,3409004,340
2024-02-094,4204,4254,4204,4253004,425
2024-02-08---4,410-4,410
2024-02-074,4154,4154,4004,4106004,410
2024-02-06---4,410-4,410
2024-02-054,4104,4454,4104,4103004,410
2024-02-024,4154,4204,4154,4202004,420
2024-02-014,3904,4204,3904,4204004,420
2024-01-314,3804,3804,3804,3802004,380
2024-01-30---4,380-4,380
2024-01-294,3804,3804,3804,3801004,380
2024-01-264,3004,3104,3004,3103004,310
2024-01-254,2254,2854,2254,2809004,280
2024-01-244,2604,2604,2604,2601004,260
2024-01-234,2254,2604,2254,2606004,260
2024-01-224,2004,2004,2004,2002004,200
2024-01-194,2004,2004,2004,2003004,200
2024-01-184,2004,2054,2004,2001,0004,200
2024-01-174,2604,2604,2504,2504004,250
2024-01-164,2804,2804,2604,2603004,260
2024-01-15---4,255-4,255
2024-01-12---4,255-4,255
2024-01-114,2554,2554,2554,2552004,255
2024-01-104,3004,3004,3004,3001004,300
2024-01-094,3004,3004,2304,3004004,300
2024-01-054,3004,3004,3004,3001004,300
2024-01-044,2804,3004,2804,3007004,300

分割・併合履歴 : [2018-09-26]1株→0.1株