1. HOME >
  2. 株価時系列 >
  3. 6409 >
  4. 2022年

6409 (株)キトー 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
2022-12-302,7172,7192,7152,715156,1002,715
2022-12-292,7172,7192,7162,71769,6002,717
2022-12-282,7192,7202,7172,717102,8002,717
2022-12-272,7222,7222,7202,7207002,720
2022-12-262,7202,7222,7192,7202,3002,720
2022-12-232,7182,7202,7182,72027,5002,720
2022-12-222,7212,7222,7192,7194,7002,719
2022-12-212,7182,7212,7182,71912,4002,719
2022-12-202,7182,7202,7182,71938,7002,719
2022-12-192,7202,7202,7182,71844,6002,718
2022-12-162,7182,7212,7182,71822,1002,718
2022-12-152,7182,7202,7182,72032,9002,720
2022-12-142,7182,7202,7182,7198,2002,719
2022-12-132,7192,7202,7182,71836,0002,718
2022-12-122,7192,7192,7182,71812,9002,718
2022-12-092,7182,7192,7172,71921,1002,719
2022-12-082,7182,7192,7172,71715,1002,717
2022-12-072,7182,7202,7172,71733,9002,717
2022-12-062,7172,7192,7172,71729,3002,717
2022-12-052,7172,7182,7162,71619,1002,716
2022-12-022,7172,7182,7162,71612,0002,716
2022-12-012,7192,7192,7162,71653,6002,716
2022-11-302,7162,7192,7162,71670,9002,716
2022-11-292,7162,7182,7152,715846,7002,715
2022-11-282,7202,7212,7162,716112,4002,716
2022-11-252,7222,7222,7202,7209,4002,720
2022-11-242,7252,7252,7202,72126,9002,721
2022-11-222,7192,7242,7192,72114,2002,721
2022-11-212,7182,7232,7182,7188,8002,718
2022-11-182,7222,7242,7182,71815,1002,718
2022-11-172,7172,7202,7162,72040,4002,720
2022-11-162,7182,7212,7162,71641,7002,716
2022-11-152,7162,7182,7162,71745,9002,717
2022-11-142,7162,7192,7162,71664,9002,716
2022-11-112,7182,7242,7172,71763,8002,717
2022-11-102,7162,7172,7162,71613,3002,716
2022-11-092,7172,7182,7162,71631,3002,716
2022-11-082,7212,7242,7162,71676,8002,716
2022-11-072,7182,7242,7162,72068,1002,720
2022-11-042,7182,7202,7142,716120,8002,716
2022-11-022,7172,7202,7172,72050,0002,720
2022-11-012,7182,7192,7162,71843,0002,718
2022-10-312,7182,7192,7162,71783,5002,717
2022-10-282,7172,7192,7162,71681,8002,716
2022-10-272,7182,7212,7172,71751,7002,717
2022-10-262,7162,7192,7132,71952,4002,719
2022-10-252,7132,7182,7132,71360,5002,713
2022-10-242,7172,7172,7122,71345,8002,713
2022-10-212,7212,7222,7212,72159,6002,721
2022-10-202,7222,7232,7212,721233,2002,721
2022-10-192,7212,7232,7212,721192,4002,721
2022-10-182,7222,7232,7202,721144,2002,721
2022-10-172,7202,7222,7192,722150,9002,722
2022-10-142,7202,7222,7192,719163,0002,719
2022-10-132,7202,7212,7192,719114,7002,719
2022-10-122,7202,7212,7192,719121,7002,719
2022-10-112,7202,7212,7192,719130,0002,719
2022-10-072,7202,7212,7192,719161,0002,719
2022-10-062,7222,7242,7202,720122,5002,720
2022-10-052,7202,7232,7182,719324,7002,719
2022-10-042,7202,7202,7182,719214,0002,719
2022-10-032,7192,7202,7182,720125,5002,720
2022-09-302,7202,7212,7182,718351,5002,718
2022-09-292,7212,7222,7182,722414,8002,722
2022-09-282,7192,7212,7182,719304,4002,719
2022-09-272,7202,7392,7182,720481,6002,720
2022-09-262,7182,7212,7172,718872,1002,718
2022-09-222,6982,7072,6972,697155,3002,697
2022-09-212,7002,7052,6942,701132,2002,701
2022-09-202,6922,7032,6892,700166,1002,700
2022-09-162,6982,7002,6612,661863,3002,661
2022-09-152,6962,7052,6942,694135,9002,694
2022-09-142,7002,7042,6932,695136,4002,695
2022-09-132,7102,7112,6992,703100,3002,703
2022-09-122,7072,7112,7012,70993,0002,709
2022-09-092,6982,7072,6952,704188,3002,704
2022-09-082,7002,7032,6932,696220,3002,696
2022-09-072,6962,7002,6932,698145,4002,698
2022-09-062,7032,7082,6942,695162,4002,695
2022-09-052,6992,7092,6982,70788,4002,707
2022-09-022,7052,7072,6962,703105,7002,703
2022-09-012,7022,7092,6982,70581,1002,705
2022-08-312,7032,7062,6952,70255,8002,702
2022-08-302,7002,7182,6932,707145,5002,707
2022-08-292,6892,7032,6882,69684,8002,696
2022-08-262,6872,7032,6852,70054,6002,700
2022-08-252,6862,7092,6842,68786,6002,687
2022-08-242,6672,6922,6672,692132,2002,692
2022-08-232,6662,6722,6652,668126,4002,668
2022-08-222,6762,6802,6642,670246,0002,670
2022-08-192,6732,6842,6732,680200,1002,680
2022-08-182,6512,6712,6512,66859,4002,668
2022-08-172,6492,6622,6492,65297,3002,652
2022-08-162,6432,6492,6422,646110,0002,646
2022-08-152,6512,6532,6432,64797,1002,647
2022-08-122,6402,6562,6402,650179,8002,650
2022-08-102,6402,6552,6372,646119,3002,646
2022-08-092,6412,6462,6342,642108,9002,642
2022-08-082,6442,6472,6342,641168,9002,641
2022-08-052,6502,6522,6432,646179,9002,646
2022-08-042,6482,6522,6422,649167,5002,649
2022-08-032,6502,6502,6442,647148,5002,647
2022-08-022,6462,6542,6402,645108,4002,645
2022-08-012,6562,6592,6382,648143,5002,648
2022-07-292,6592,6592,6502,652197,5002,652
2022-07-282,6532,6602,6492,660106,9002,660
2022-07-272,6482,6562,6442,653108,1002,653
2022-07-262,6452,6562,6432,65688,2002,656
2022-07-252,6372,6492,6262,641120,1002,641
2022-07-222,6352,6482,6322,648112,5002,648
2022-07-212,6332,6402,6292,634152,8002,634
2022-07-202,6362,6442,6242,632123,8002,632
2022-07-192,6382,6382,6222,625121,7002,625
2022-07-152,6282,6322,6172,625116,8002,625
2022-07-142,6202,6282,6182,62882,2002,628
2022-07-132,6292,6312,6112,62269,9002,622
2022-07-122,6342,6342,6192,61950,8002,619
2022-07-112,6412,6482,6202,62971,9002,629
2022-07-082,6342,6412,6212,62198,2002,621
2022-07-072,6472,6572,6182,63497,5002,634
2022-07-062,6232,6422,6172,64290,8002,642
2022-07-052,6252,6392,6182,63664,4002,636
2022-07-042,6252,6282,6042,62598,8002,625
2022-07-012,6442,6462,6002,618217,7002,618
2022-06-302,6702,6702,6342,647182,3002,647
2022-06-292,6512,6622,6352,661250,1002,661
2022-06-282,5952,6722,5932,655242,0002,655
2022-06-272,5942,5962,5762,589165,8002,589
2022-06-242,5852,5892,5772,580243,4002,580
2022-06-232,5922,6022,5762,577210,1002,577
2022-06-222,6122,6162,5902,594118,7002,594
2022-06-212,5952,6072,5942,606136,3002,606
2022-06-202,6052,6082,5902,595153,8002,595
2022-06-172,6042,6152,5922,608146,9002,608
2022-06-162,6092,6222,6032,612165,8002,612
2022-06-152,6052,6212,5902,615221,0002,615
2022-06-142,6342,6342,6102,617105,0002,617
2022-06-132,6362,6362,6302,63293,8002,632
2022-06-102,6402,6472,6392,642144,2002,642
2022-06-092,6472,6492,6402,642161,4002,642
2022-06-082,6462,6512,6432,645306,2002,645
2022-06-072,6482,6512,6452,646248,5002,646
2022-06-062,6482,6512,6442,646332,7002,646
2022-06-032,6552,6552,6422,650276,4002,650
2022-06-022,6452,6522,6452,649213,5002,649
2022-06-012,6472,6512,6452,645285,1002,645
2022-05-312,6472,6512,6442,647469,7002,647
2022-05-302,6522,6552,6462,646176,5002,646
2022-05-272,6512,6532,6432,646290,1002,646
2022-05-262,6442,6652,6392,646195,6002,646
2022-05-252,6482,6552,6382,638343,0002,638
2022-05-242,6642,6712,6602,660372,9002,660
2022-05-232,6702,6762,6552,670367,6002,670
2022-05-202,6782,7002,6672,670488,4002,670
2022-05-192,7092,7092,6002,680536,5002,680
2022-05-18---2,080-2,080
2022-05-172,0802,0802,0802,08010,4002,080
2022-05-161,6821,7301,6731,680103,3001,680
2022-05-131,6181,6601,6131,65958,1001,659
2022-05-121,6251,6331,6081,61257,6001,612
2022-05-111,6301,6541,6301,63748,5001,637
2022-05-101,6501,6641,6271,65049,6001,650
2022-05-091,6981,6981,6701,67824,7001,678
2022-05-061,7051,7211,6981,71529,8001,715
2022-05-021,6801,7181,6801,70470,7001,704
2022-04-281,6501,6911,6451,68771,3001,687
2022-04-271,6521,6521,6231,63648,9001,636
2022-04-261,6761,6901,6491,64948,4001,649
2022-04-251,6801,6801,6511,65853,9001,658
2022-04-221,7091,7411,6991,715123,1001,715
2022-04-211,6911,7161,6901,70576,2001,705
2022-04-201,6751,7141,6751,69134,6001,691
2022-04-191,6501,6751,6501,67047,9001,670
2022-04-181,6641,6641,6211,65025,9001,650
2022-04-151,6751,6841,6641,67925,0001,679
2022-04-141,6571,6991,6571,68021,9001,680
2022-04-131,6361,6691,6361,66737,4001,667
2022-04-121,6501,6611,6291,63836,6001,638
2022-04-111,6511,6961,6481,66242,6001,662
2022-04-081,6641,7131,6641,68564,8001,685
2022-04-071,7401,7491,6941,70448,7001,704
2022-04-061,7921,8001,7711,77330,6001,773
2022-04-051,8111,8111,7841,80742,1001,807
2022-04-041,7821,8161,7701,77131,1001,771
2022-04-011,7691,7971,7411,78343,7001,783
2022-03-311,8201,8391,7661,77549,6001,775
2022-03-301,8201,8481,8021,84660,0001,846
2022-03-291,7961,8151,7711,80753,0001,807
2022-03-281,7721,7861,7551,78124,0001,781
2022-03-251,7621,7731,7391,76718,3001,767
2022-03-241,7921,7931,7461,76730,1001,767
2022-03-231,7881,8371,7881,80650,6001,806
2022-03-221,7441,7781,7311,77842,4001,778
2022-03-181,7251,7551,6981,74429,0001,744
2022-03-171,6801,7321,6801,72536,3001,725
2022-03-161,6881,7261,6461,66854,3001,668
2022-03-151,7071,7401,6881,70165,6001,701
2022-03-141,6561,7301,6361,70851,7001,708
2022-03-111,6831,6861,6201,63841,1001,638
2022-03-101,6661,7231,6661,69967,8001,699
2022-03-091,5281,6401,5281,62691,1001,626
2022-03-081,5501,5871,5161,52849,0001,528
2022-03-071,6061,6281,5601,58445,2001,584
2022-03-041,6451,6451,6011,63027,8001,630
2022-03-031,6441,6651,6321,65130,7001,651
2022-03-021,6491,6771,6221,62336,6001,623
2022-03-011,7021,7301,6821,68934,6001,689
2022-02-281,6581,6861,6461,68647,6001,686
2022-02-251,6331,6561,6251,65441,0001,654
2022-02-241,6331,6461,6061,64535,0001,645
2022-02-221,6501,6501,6241,63447,6001,634
2022-02-211,6611,6921,6511,67618,9001,676
2022-02-181,6701,7101,6661,69024,9001,690
2022-02-171,7121,7211,6661,68040,1001,680
2022-02-161,6901,7181,6901,71133,2001,711
2022-02-151,6801,6951,6551,66446,8001,664
2022-02-141,7191,7221,6721,68037,2001,680
2022-02-101,7551,7591,7051,72134,7001,721
2022-02-091,7361,7531,7141,73930,6001,739
2022-02-081,7041,7671,7021,72352,4001,723
2022-02-071,7231,7321,6761,68742,6001,687
2022-02-041,7411,7491,6961,72320,0001,723
2022-02-031,7291,7291,6951,71736,0001,717
2022-02-021,7011,7291,6851,72137,9001,721
2022-02-011,7051,7311,6771,68029,1001,680
2022-01-311,6581,7081,6571,70539,1001,705
2022-01-281,6721,6821,6411,66652,3001,666
2022-01-271,7201,7301,6251,63262,1001,632
2022-01-261,7241,7361,7011,72028,5001,720
2022-01-251,7551,7631,7121,72449,5001,724
2022-01-241,7201,7601,7141,75525,9001,755
2022-01-211,7361,7361,7071,73326,4001,733
2022-01-201,7071,7601,7071,75030,6001,750
2022-01-191,7651,7911,7081,71861,6001,718
2022-01-181,8571,8571,7901,79339,6001,793
2022-01-171,8861,8881,8461,85721,3001,857
2022-01-141,8821,9051,8311,86559,7001,865
2022-01-131,9001,9001,8671,88231,1001,882
2022-01-121,9171,9241,8751,89337,8001,893
2022-01-111,9161,9191,8761,91735,0001,917
2022-01-071,9761,9761,8361,87686,0001,876
2022-01-062,0112,0211,9171,95183,0001,951
2022-01-052,0112,0582,0002,05557,0002,055
2022-01-041,9782,0121,9722,01130,2002,011

分割・併合履歴 ： [2014-09-26]1株→2株 [2013-03-27]1株→100株 [1992-03-26]1株→1.2株