1. HOME >
  2. 株価時系列 >
  3. 6346 >
  4. 2020年

6346 キクカワエンタープライズ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,4453,5753,4453,5759003,575
2020-12-293,4053,5003,4053,4101,0003,410
2020-12-283,3903,4003,3753,4001,6003,400
2020-12-253,4003,4003,3653,4001,3003,400
2020-12-243,5003,5003,5003,5002003,500
2020-12-233,4203,5003,4203,5004003,500
2020-12-223,4803,5603,4803,4905003,490
2020-12-213,5053,5153,5053,5152003,515
2020-12-183,5003,5003,5003,5004003,500
2020-12-173,4953,4953,4953,4951003,495
2020-12-163,5103,5103,4453,4951,0003,495
2020-12-153,4303,5003,2953,4901,4003,490
2020-12-143,4503,5003,4503,5001,8003,500
2020-12-113,4003,4453,3953,4401,2003,440
2020-12-103,3903,5003,3803,4202,5003,420
2020-12-093,4403,4403,3903,4405003,440
2020-12-083,4403,4403,4403,4401003,440
2020-12-073,3853,4453,3853,4454003,445
2020-12-043,4003,4503,4003,4506003,450
2020-12-033,4503,4503,4103,4102003,410
2020-12-023,4103,4503,4103,4506003,450
2020-12-013,3503,4103,3503,4106003,410
2020-11-303,4003,4203,4003,4204003,420
2020-11-273,3603,4253,3353,3908003,390
2020-11-263,4153,4153,3253,3603,7003,360
2020-11-253,4503,4503,3953,4152,1003,415
2020-11-243,4503,4503,4103,4509003,450
2020-11-203,4453,4503,4453,4504003,450
2020-11-193,4503,4503,4503,4502003,450
2020-11-183,4503,4503,4503,4501003,450
2020-11-173,4953,4953,4503,4505003,450
2020-11-163,4953,4953,4953,4951003,495
2020-11-133,4903,5003,4903,5005003,500
2020-11-123,4653,5603,4653,5606003,560
2020-11-113,4753,4753,4253,4754003,475
2020-11-103,4053,4753,4053,4754003,475
2020-11-093,4103,4103,4103,4102003,410
2020-11-063,4553,4553,4553,4551003,455
2020-11-053,4353,4703,4003,4659003,465
2020-11-043,4953,4953,4353,4355003,435
2020-11-023,4503,5003,4503,5006003,500
2020-10-303,3953,4503,3903,4504003,450
2020-10-293,3953,4353,3903,4354003,435
2020-10-283,4653,4653,3953,3956003,395
2020-10-273,4703,4703,3953,4656003,465
2020-10-263,4003,4903,4003,4905003,490
2020-10-233,4703,4703,4703,4701003,470
2020-10-223,4753,4753,4753,4751003,475
2020-10-213,4803,4803,4803,4801003,480
2020-10-203,4803,4803,4803,4802003,480
2020-10-193,4803,4803,4803,4801003,480
2020-10-163,4903,4903,4153,4805003,480
2020-10-153,5003,5003,5003,5006003,500
2020-10-14---3,450-3,450
2020-10-133,4853,4853,4303,4505003,450
2020-10-123,4103,4753,4003,4551,2003,455
2020-10-093,5003,5003,4403,4709003,470
2020-10-083,4303,5103,4303,5001,5003,500
2020-10-073,4803,4803,4803,4802003,480
2020-10-063,4753,4903,4753,4904003,490
2020-10-05---3,515-3,515
2020-10-02---3,515-3,515
2020-09-30---3,515-3,515
2020-09-29---3,515-3,515
2020-09-283,6403,6403,5003,5156003,515
2020-09-25---3,430-3,430
2020-09-243,4753,4853,4153,4305003,430
2020-09-23---3,475-3,475
2020-09-183,4753,4753,4753,4751003,475
2020-09-173,4503,4803,4503,4804003,480
2020-09-16---3,450-3,450
2020-09-153,4503,4503,4503,4501003,450
2020-09-143,4503,4503,4503,4501003,450
2020-09-113,3953,3953,3903,3903003,390
2020-09-10---3,390-3,390
2020-09-09---3,390-3,390
2020-09-083,4403,4403,3903,3903003,390
2020-09-073,4503,4503,4403,4404003,440
2020-09-04---3,440-3,440
2020-09-033,5003,5003,4403,4405003,440
2020-09-023,4353,4353,4353,4351003,435
2020-09-013,5103,5103,4953,5053003,505
2020-08-313,4853,4853,4403,4403003,440
2020-08-28---3,495-3,495
2020-08-273,4953,4953,4953,4951003,495
2020-08-26---3,485-3,485
2020-08-253,4853,4853,4853,4851003,485
2020-08-243,4953,4953,4953,4951003,495
2020-08-213,4903,5003,4903,5002003,500
2020-08-203,4803,4903,4803,4903003,490
2020-08-193,4303,4303,4303,4301003,430
2020-08-18---3,350-3,350
2020-08-173,3503,3503,3503,3501003,350
2020-08-143,5003,5003,4203,4207003,420
2020-08-133,4803,4803,4803,4801003,480
2020-08-123,4903,4903,4203,4807003,480
2020-08-113,4753,4903,4753,4906003,490
2020-08-07---3,345-3,345
2020-08-063,3453,3453,3453,3456003,345
2020-08-053,2603,3653,2603,3659003,365
2020-08-043,3303,3303,3303,3302,3003,330
2020-08-033,3453,3453,3303,3304003,330
2020-07-313,3303,3603,3303,3604003,360
2020-07-30---3,340-3,340
2020-07-293,3403,3403,3403,3402003,340
2020-07-28---3,395-3,395
2020-07-273,3303,4153,3303,3958003,395
2020-07-223,3003,3403,2753,3301,4003,330
2020-07-213,3503,3503,2803,3006003,300
2020-07-203,3003,3503,3003,3505003,350
2020-07-173,3103,3703,3003,3707003,370
2020-07-163,3153,3153,3103,3103003,310
2020-07-15---3,375-3,375
2020-07-143,3753,3753,3753,3751003,375
2020-07-133,3553,3753,3103,3759003,375
2020-07-103,4253,4253,4253,4252003,425
2020-07-093,3153,3153,3103,3103003,310
2020-07-083,3253,3303,3203,3304003,330
2020-07-073,2403,3303,2403,3303003,330
2020-07-063,1803,2803,1753,2552,2003,255
2020-07-033,2403,2653,1903,1902,2003,190
2020-07-023,2253,2503,2003,2501,4003,250
2020-07-013,1853,2403,1703,1901,8003,190
2020-06-303,2953,3003,1903,2105,8003,210
2020-06-293,3003,3003,2953,2954003,295
2020-06-263,2903,3353,2703,3351,2003,335
2020-06-253,3203,3353,3203,3358003,335
2020-06-24---3,340-3,340
2020-06-233,2953,3403,2953,3409003,340
2020-06-223,3603,3653,3603,3653003,365
2020-06-193,3803,3803,3603,3602003,360
2020-06-18---3,400-3,400
2020-06-173,3753,4153,3753,4153003,415
2020-06-163,2903,3103,2903,3107,3003,310
2020-06-153,3403,3403,2853,2859003,285
2020-06-123,3553,3553,2853,2859003,285
2020-06-113,3753,4153,3753,3808003,380
2020-06-103,3753,4503,3753,4202,8003,420
2020-06-093,5903,5903,5853,5852003,585
2020-06-083,5203,5203,5203,5201003,520
2020-06-05---3,505-3,505
2020-06-043,5353,5353,5053,5053003,505
2020-06-033,5353,5353,5303,5356003,535
2020-06-023,6953,6953,5353,5356003,535
2020-06-013,6953,6953,6453,6454003,645
2020-05-293,6203,6603,6203,6207003,620
2020-05-283,4953,7003,4953,6202,0003,620
2020-05-273,4953,4953,4903,4903003,490
2020-05-263,3653,3953,3603,3956003,395
2020-05-253,3403,3603,3403,3553003,355
2020-05-223,3053,3553,2953,3557003,355
2020-05-213,3903,4303,3903,3905003,390
2020-05-20---3,390-3,390
2020-05-193,4203,5103,3903,3901,1003,390
2020-05-183,5003,5003,4903,4903003,490
2020-05-153,4603,4603,4603,4601003,460
2020-05-14---3,410-3,410
2020-05-133,4103,4253,4103,4109003,410
2020-05-123,4003,4003,3753,3756003,375
2020-05-113,3703,3703,3703,3701003,370
2020-05-08---3,370-3,370
2020-05-073,4303,4403,3703,3704003,370
2020-05-013,3703,4103,3703,4005003,400
2020-04-303,3703,4003,3703,4004003,400
2020-04-28---3,370-3,370
2020-04-273,4253,4403,3703,3701,4003,370
2020-04-243,3953,3953,3953,3951003,395
2020-04-233,2903,2953,2903,2956003,295
2020-04-22---3,300-3,300
2020-04-213,2853,3553,2853,3009003,300
2020-04-203,4553,4703,3703,4001,3003,400
2020-04-173,2703,2703,2703,2701003,270
2020-04-163,2553,4603,2553,2709003,270
2020-04-153,3003,4503,3003,4507003,450
2020-04-143,4003,4003,2503,2508003,250
2020-04-133,2653,3203,2653,2851,0003,285
2020-04-103,5003,5003,5003,5001,2003,500
2020-04-09---3,420-3,420
2020-04-083,4203,4203,4203,4203003,420
2020-04-07---3,250-3,250
2020-04-063,1653,2503,1153,2504003,250
2020-04-033,2653,2653,2103,2107003,210
2020-04-023,2153,2153,2153,2151003,215
2020-04-013,2103,2503,2103,2457003,245
2020-03-313,2353,5003,2353,4901,0003,490
2020-03-303,5153,5153,5153,5151003,515
2020-03-27---3,585-3,585
2020-03-263,5953,5953,4903,5854003,585
2020-03-253,4003,6453,4003,5658003,565
2020-03-243,1303,2553,1303,2557003,255
2020-03-23---3,185-3,185
2020-03-193,1853,1853,1853,1851003,185
2020-03-183,0303,3803,0303,2007003,200
2020-03-172,9503,0802,9503,0105003,010
2020-03-163,0003,0003,0003,0001003,000
2020-03-132,9792,9792,8012,9571,8002,957
2020-03-123,0453,1003,0053,0359003,035
2020-03-113,0153,1553,0153,1308003,130
2020-03-103,1003,1203,0053,0051,5003,005
2020-03-093,3003,3003,0303,0901,4003,090
2020-03-063,6653,6653,4503,5101,9003,510
2020-03-05---3,805-3,805
2020-03-04---3,805-3,805
2020-03-033,8103,8103,8053,8052003,805
2020-03-023,8003,8403,7853,8401,0003,840
2020-02-283,7953,8553,7853,8003,9003,800
2020-02-273,8453,8503,7953,7951,1003,795
2020-02-263,9303,9353,8653,9301,7003,930
2020-02-253,9554,0053,9504,0001,7004,000
2020-02-214,0154,0204,0154,0203004,020
2020-02-204,0204,0854,0004,0001,2004,000
2020-02-194,0504,0504,0204,0503,0004,050
2020-02-184,1554,1554,0754,0758004,075
2020-02-174,0804,1654,0804,1652,2004,165
2020-02-144,1054,1354,0654,1251,1004,125
2020-02-134,1154,2054,1054,1053,3004,105
2020-02-124,0654,1454,0654,1151,8004,115
2020-02-104,0154,0654,0154,0651,0004,065
2020-02-074,0704,0804,0304,0752,0004,075
2020-02-064,0304,0604,0304,0504004,050
2020-02-053,9954,0253,9954,0053004,005
2020-02-043,9904,0103,9754,0009004,000
2020-02-033,9654,0203,9303,9902,1003,990
2020-01-314,0004,0104,0004,0109004,010
2020-01-304,0504,0503,9454,0002,9004,000
2020-01-294,0504,0704,0104,0501,1004,050
2020-01-284,0754,0754,0304,0502,5004,050
2020-01-274,1004,1004,0754,0955004,095
2020-01-244,1104,1304,1104,1301,7004,130
2020-01-234,0854,1554,0854,1101,2004,110
2020-01-224,1004,1004,0854,0853004,085
2020-01-214,1004,1154,0804,0859004,085
2020-01-204,0804,1004,0804,1006004,100
2020-01-174,1354,1404,0804,0807004,080
2020-01-164,1004,1354,0904,1355004,135
2020-01-154,0904,1204,0904,1001,8004,100
2020-01-144,1204,1204,0854,0959004,095
2020-01-104,0854,0854,0804,0802004,080
2020-01-094,0704,1504,0654,0852,6004,085
2020-01-084,1204,1204,0454,0508004,050
2020-01-074,0954,1354,0954,1206004,120
2020-01-064,0304,0604,0304,0302,1004,030

分割・併合履歴 ： [2018-09-26]1株→0.1株