6346 キクカワエンタープライズ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-253,6803,7503,6803,6905003,690
2022-11-243,7303,7953,7303,7355003,735
2022-11-223,7903,8053,7353,7354003,735
2022-11-213,7203,7203,7203,7201003,720
2022-11-183,6853,7403,6853,7407003,740
2022-11-173,6353,6403,6353,6402003,640
2022-11-163,6953,6953,6403,6408003,640
2022-11-153,7653,7653,7653,7651003,765
2022-11-143,6953,6953,6953,6956003,695
2022-11-11---3,730-3,730
2022-11-103,7753,8003,7303,7306003,730
2022-11-093,7903,7903,7753,7752003,775
2022-11-083,7953,7953,7853,7853003,785
2022-11-073,8203,8203,8203,8205003,820
2022-11-04---3,785-3,785
2022-11-02---3,785-3,785
2022-11-013,8003,8003,7853,7854003,785
2022-10-313,7803,7803,7803,7803003,780
2022-10-283,7703,7703,7703,7702003,770
2022-10-273,7703,7703,7703,7701003,770
2022-10-263,7503,7703,7503,7705003,770
2022-10-253,6803,6803,6603,6805003,680
2022-10-243,6603,6803,6603,6803003,680
2022-10-213,7453,7453,7203,7205003,720
2022-10-203,8003,8003,7503,7505003,750
2022-10-193,7953,7953,7953,7951003,795
2022-10-18---3,795-3,795
2022-10-17---3,795-3,795
2022-10-14---3,795-3,795
2022-10-133,7453,7953,7353,7953003,795
2022-10-12---3,740-3,740
2022-10-11---3,740-3,740
2022-10-07---3,740-3,740
2022-10-06---3,740-3,740
2022-10-05---3,740-3,740
2022-10-04---3,740-3,740
2022-10-033,7403,7403,7403,7404003,740
2022-09-30---3,910-3,910
2022-09-29---3,910-3,910
2022-09-28---3,910-3,910
2022-09-273,9103,9103,9103,9101003,910
2022-09-263,8953,8953,8953,8953003,895
2022-09-223,8353,8353,8353,8355003,835
2022-09-21---3,795-3,795
2022-09-203,7953,7953,7953,7953003,795
2022-09-163,7603,7603,7603,7601003,760
2022-09-153,7953,7953,7953,7951003,795
2022-09-143,7953,7953,7953,7954003,795
2022-09-13---3,785-3,785
2022-09-12---3,785-3,785
2022-09-093,7853,7853,7853,7851003,785
2022-09-083,7553,7553,7503,7504003,750
2022-09-07---3,795-3,795
2022-09-06---3,795-3,795
2022-09-053,7953,7953,7953,7951003,795
2022-09-023,7953,7953,7953,7953003,795
2022-09-01---3,795-3,795
2022-08-313,7553,7953,7553,7952003,795
2022-08-30---3,820-3,820
2022-08-29---3,820-3,820
2022-08-26---3,820-3,820
2022-08-253,8003,8203,8003,8204003,820
2022-08-243,7303,7303,7103,7106003,710
2022-08-23---3,780-3,780
2022-08-223,7803,7803,7803,7806003,780
2022-08-19---3,780-3,780
2022-08-183,7803,7803,7803,7801003,780
2022-08-173,7803,7803,7803,7805003,780
2022-08-163,7803,7803,7803,7801003,780
2022-08-153,8053,8053,7203,7805003,780
2022-08-123,7803,8503,7803,8501,0003,850
2022-08-103,7503,8403,7503,8404003,840
2022-08-09---3,755-3,755
2022-08-083,7553,7553,7553,7551003,755
2022-08-05---3,795-3,795
2022-08-043,7953,7953,7953,7951003,795
2022-08-033,7953,7953,7953,7951003,795
2022-08-02---3,780-3,780
2022-08-013,7303,7803,7303,7802003,780
2022-07-293,7503,7703,7503,7704003,770
2022-07-28---3,725-3,725
2022-07-273,7253,7253,7253,7252003,725
2022-07-263,7203,7203,7203,7201003,720
2022-07-25---3,730-3,730
2022-07-223,7303,7303,7303,7303003,730
2022-07-21---3,720-3,720
2022-07-20---3,720-3,720
2022-07-193,7203,7203,7203,7201003,720
2022-07-15---3,720-3,720
2022-07-143,7203,7203,7203,7201003,720
2022-07-133,7703,7703,7703,7701003,770
2022-07-123,7703,7703,7703,7701003,770
2022-07-113,7703,7703,7703,7705003,770
2022-07-083,7803,7803,7703,7703003,770
2022-07-07---3,770-3,770
2022-07-063,7703,7703,7703,7701003,770
2022-07-053,7703,7703,7703,7701003,770
2022-07-043,7753,7803,7703,7701,4003,770
2022-07-013,7753,7753,7753,7751003,775
2022-06-303,7753,7753,7753,7751003,775
2022-06-29---3,780-3,780
2022-06-283,7703,7803,7553,7807003,780
2022-06-273,7753,7803,7303,7805003,780
2022-06-243,7703,7703,7703,7702003,770
2022-06-23---3,770-3,770
2022-06-223,7703,7703,7703,7702003,770
2022-06-213,7703,7703,7703,7707003,770
2022-06-203,7703,7703,7653,7705003,770
2022-06-173,7253,7553,6953,7557003,755
2022-06-16---3,775-3,775
2022-06-153,7703,7803,7703,7757003,775
2022-06-143,7703,7703,7703,7701003,770
2022-06-13---3,890-3,890
2022-06-10---3,890-3,890
2022-06-093,8903,8903,8903,8901003,890
2022-06-083,8903,8903,8903,8902003,890
2022-06-073,8703,9103,8603,9104003,910
2022-06-06---3,870-3,870
2022-06-03---3,870-3,870
2022-06-023,8603,8703,8603,8704003,870
2022-06-013,8603,8603,8603,8604003,860
2022-05-313,8903,8903,8603,8605003,860
2022-05-303,9003,9003,8953,8956003,895
2022-05-27---3,915-3,915
2022-05-263,9103,9153,9103,9153003,915
2022-05-25---3,915-3,915
2022-05-243,9153,9153,9153,9151003,915
2022-05-23---3,945-3,945
2022-05-20---3,945-3,945
2022-05-19---3,945-3,945
2022-05-18---3,945-3,945
2022-05-17---3,945-3,945
2022-05-163,9453,9453,9453,9452003,945
2022-05-133,8453,8553,8003,8051,7003,805
2022-05-123,9853,9853,9853,9852003,985
2022-05-113,9853,9853,9853,9852003,985
2022-05-103,8803,9853,8803,9855003,985
2022-05-093,9503,9503,9503,9502003,950
2022-05-063,8954,0003,8403,9401,6003,940
2022-05-023,9803,9803,9653,9653003,965
2022-04-28---3,980-3,980
2022-04-27---3,980-3,980
2022-04-263,9803,9803,9803,9803003,980
2022-04-25---3,980-3,980
2022-04-223,9903,9903,9803,9802003,980
2022-04-213,9203,9903,9153,9901,1003,990
2022-04-204,0154,0153,9553,9556003,955
2022-04-194,0354,0354,0204,0202004,020
2022-04-18---4,035-4,035
2022-04-154,0204,0354,0204,0357004,035
2022-04-144,0554,0604,0204,0207004,020
2022-04-134,0554,0554,0554,0553004,055
2022-04-124,0504,0554,0504,0557004,055
2022-04-114,0504,0504,0504,0501,0004,050
2022-04-084,0954,1004,0354,0501,5004,050
2022-04-074,1104,1104,0954,0955004,095
2022-04-064,0804,1104,0104,1101,3004,110
2022-04-054,0754,0754,0754,0755004,075
2022-04-044,0454,0704,0354,0708004,070
2022-04-014,0554,1254,0104,1158004,115
2022-03-313,9954,1953,9954,1959004,195
2022-03-304,1004,1003,9953,9952003,995
2022-03-294,1104,1804,1054,1055004,105
2022-03-284,1604,1604,1104,1104004,110
2022-03-254,2754,2754,1704,1705004,170
2022-03-244,1504,2904,1504,2751,7004,275
2022-03-234,0904,1504,0904,1506004,150
2022-03-224,2404,2504,0804,1302,2004,130
2022-03-184,2404,2904,2404,2402,1004,240
2022-03-174,2254,2604,2254,2401,1004,240
2022-03-164,2304,2704,2254,2251,2004,225
2022-03-154,2204,2204,1504,1853004,185
2022-03-144,1604,2204,1604,2201,0004,220
2022-03-114,1304,1304,1104,1106004,110
2022-03-104,1004,1304,1004,1305004,130
2022-03-093,9954,0303,9954,0304004,030
2022-03-084,0604,0603,9254,0002,2004,000
2022-03-074,1204,1204,0504,0601,2004,060
2022-03-044,1954,2054,1904,1901,3004,190
2022-03-034,1404,1654,1354,1659004,165
2022-03-024,1904,1904,1204,1354004,135
2022-03-014,0554,1904,0554,1908004,190
2022-02-284,0504,0554,0304,0551,8004,055
2022-02-254,0054,0054,0004,0007004,000
2022-02-243,9604,0353,9603,9701,4003,970
2022-02-223,9854,0053,9503,9501,5003,950
2022-02-213,9153,9953,9003,9855,5003,985
2022-02-183,9653,9953,9003,9002,3003,900
2022-02-174,0154,0203,9653,9651,1003,965
2022-02-164,0804,0954,0154,0151,3004,015
2022-02-154,0854,0854,0804,0805004,080
2022-02-144,1204,1204,0854,0855004,085
2022-02-103,9104,1203,9104,1202,1004,120
2022-02-09---3,820-3,820
2022-02-083,8203,8203,8203,8203003,820
2022-02-07---3,810-3,810
2022-02-043,8103,8103,8103,8101003,810
2022-02-033,8053,8203,8053,8203003,820
2022-02-02---3,870-3,870
2022-02-013,8703,8703,8703,8703003,870
2022-01-313,8303,8653,8303,8605003,860
2022-01-283,8003,8003,7853,7852003,785
2022-01-273,8603,8703,7403,7402,5003,740
2022-01-263,8053,8603,8053,8607003,860
2022-01-253,8803,8803,8803,8801003,880
2022-01-243,8103,8803,8103,8805003,880
2022-01-213,8503,8503,8053,8053003,805
2022-01-20---3,850-3,850
2022-01-193,8303,8503,7803,8505003,850
2022-01-18---3,850-3,850
2022-01-173,8503,8503,8503,8501003,850
2022-01-143,8703,9203,8003,9201,3003,920
2022-01-133,9003,9253,8903,9257003,925
2022-01-123,9403,9403,9203,9305003,930
2022-01-113,8403,9403,8403,9301,1003,930
2022-01-07---3,845-3,845
2022-01-063,8453,8453,8453,8452003,845
2022-01-053,9503,9503,8803,8802003,880
2022-01-043,9253,9503,9253,9503003,950

分割・併合履歴 : [2018-09-26]1株→0.1株