6498 (株)キッツ の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-021,1791,1841,1711,177100,9001,177
2025-07-011,1901,1961,1851,187166,4001,187
2025-06-301,1991,2131,1851,186219,6001,186
2025-06-271,1831,1971,1761,185250,9001,185
2025-06-261,1761,1891,1751,184416,3001,184
2025-06-251,1831,1871,1701,178186,0001,178
2025-06-241,1791,2031,1731,178258,9001,178
2025-06-231,1511,1681,1491,166164,1001,166
2025-06-201,1691,1771,1551,155230,1001,155
2025-06-191,1761,1761,1661,172100,2001,172
2025-06-181,1751,1811,1711,175101,9001,175
2025-06-171,1681,1811,1681,178113,7001,178
2025-06-161,1711,1751,1651,168165,9001,168
2025-06-131,1671,1751,1591,159140,8001,159
2025-06-121,1711,1781,1641,173135,4001,173
2025-06-111,1611,1781,1611,176136,7001,176
2025-06-101,1651,1811,1611,161152,8001,161
2025-06-091,1771,1771,1641,16790,1001,167
2025-06-061,1701,1821,1691,169112,8001,169
2025-06-051,1621,1681,1581,166103,7001,166
2025-06-041,1581,1701,1581,16593,3001,165
2025-06-031,1661,1661,1551,160134,8001,160
2025-06-021,1651,1831,1631,168164,6001,168
2025-05-301,1501,1741,1481,167165,6001,167
2025-05-291,1491,1641,1461,159112,9001,159
2025-05-281,1501,1571,1461,146169,1001,146
2025-05-271,1371,1451,1271,141101,8001,141
2025-05-261,1291,1371,1271,135104,8001,135
2025-05-231,1281,1461,1281,130149,7001,130
2025-05-221,1131,1251,1121,125141,7001,125
2025-05-211,1281,1381,1251,125115,0001,125
2025-05-201,1161,1281,1141,119138,6001,119
2025-05-191,1181,1291,1171,12194,2001,121
2025-05-161,1251,1251,1071,118111,8001,118
2025-05-151,1171,1221,1101,117146,7001,117
2025-05-141,1341,1341,1121,128143,0001,128
2025-05-131,1541,1591,1341,134164,1001,134
2025-05-121,1211,1361,1161,131145,7001,131
2025-05-091,1281,1341,1051,115204,0001,115
2025-05-081,1001,1491,0921,121404,1001,121
2025-05-071,0901,1111,0891,107196,6001,107
2025-05-021,0861,0941,0821,092136,9001,092
2025-05-011,0931,0931,0811,08596,8001,085
2025-04-301,0911,0921,0791,091109,2001,091
2025-04-281,0961,1021,0871,091182,7001,091
2025-04-251,0801,0891,0761,083157,8001,083
2025-04-241,0761,0911,0691,069243,9001,069
2025-04-231,0501,0661,0481,054219,5001,054
2025-04-221,0271,0361,0231,030127,6001,030
2025-04-211,0531,0531,0311,033126,0001,033
2025-04-181,0541,0621,0451,05691,0001,056
2025-04-171,0361,0531,0351,049139,9001,049
2025-04-161,0481,0541,0341,036147,1001,036
2025-04-151,0541,0581,0481,049175,7001,049
2025-04-141,0401,0501,0341,043165,5001,043
2025-04-111,0271,0329921,032279,9001,032
2025-04-101,0961,0961,0391,048369,6001,048
2025-04-09995999967979309,700979
2025-04-089781,0269631,011351,9001,011
2025-04-07945977938963394,700963
2025-04-041,0531,0641,0171,035336,9001,035
2025-04-031,1001,1081,0881,103354,7001,103
2025-04-021,1631,1691,1471,152213,2001,152
2025-04-011,1731,1751,1491,157205,7001,157
2025-03-311,1991,2001,1641,164353,4001,164
2025-03-281,2311,2321,2091,214200,5001,214
2025-03-271,2221,2351,2201,235256,8001,235
2025-03-261,2291,2371,2191,234181,3001,234
2025-03-251,2301,2331,2171,223137,0001,223
2025-03-241,2361,2381,2141,220189,7001,220
2025-03-211,2301,2451,2281,245520,2001,245
2025-03-191,2261,2411,2261,231216,7001,231
2025-03-181,2331,2331,2221,226188,6001,226
2025-03-171,2231,2241,2121,220218,4001,220
2025-03-141,2081,2201,2071,212300,6001,212
2025-03-131,2411,2571,2101,219848,6001,219
2025-03-121,1711,1841,1681,181229,7001,181
2025-03-111,1691,1771,1471,177376,3001,177
2025-03-101,1731,1791,1701,179186,2001,179
2025-03-071,1601,1731,1561,170231,9001,170
2025-03-061,1621,1701,1601,169191,9001,169
2025-03-051,1601,1691,1541,162248,2001,162
2025-03-041,1661,1711,1431,160245,2001,160
2025-03-031,1391,1671,1351,161211,8001,161
2025-02-281,1331,1361,1161,136444,0001,136
2025-02-271,1331,1461,1311,145221,3001,145
2025-02-261,1421,1461,1211,130304,1001,130
2025-02-251,1531,1601,1411,144257,2001,144
2025-02-211,1511,1641,1501,164220,5001,164
2025-02-201,1621,1721,1621,162174,2001,162
2025-02-191,1541,1771,1511,175210,4001,175
2025-02-181,1591,1601,1451,159208,5001,159
2025-02-171,1811,1821,1581,165252,1001,165
2025-02-141,1711,2101,1651,196486,9001,196
2025-02-131,1881,1911,1201,156904,7001,156
2025-02-121,1701,1861,1691,186210,3001,186
2025-02-101,1601,1631,1521,161249,0001,161
2025-02-071,1581,1651,1531,160158,3001,160
2025-02-061,1571,1631,1521,163202,2001,163
2025-02-051,1701,1711,1551,157170,8001,157
2025-02-041,1711,1771,1591,161156,4001,161
2025-02-031,1651,1761,1521,154285,4001,154
2025-01-311,1681,1771,1631,175154,9001,175
2025-01-301,1561,1661,1531,166287,9001,166
2025-01-291,1631,1741,1601,163186,1001,163
2025-01-281,1651,1731,1571,160181,7001,160
2025-01-271,1721,1841,1651,177190,9001,177
2025-01-241,1511,1681,1491,157279,5001,157
2025-01-231,1431,1471,1361,144196,7001,144
2025-01-221,1341,1431,1291,140175,5001,140
2025-01-211,1251,1331,1241,128186,0001,128
2025-01-201,1191,1281,1111,123122,8001,123
2025-01-171,1121,1191,1011,119191,6001,119
2025-01-161,1261,1261,1031,116233,5001,116
2025-01-151,1201,1301,1151,119140,4001,119
2025-01-141,1221,1251,1061,115227,5001,115
2025-01-101,1251,1451,1241,126253,9001,126
2025-01-091,1211,1421,1181,133219,4001,133
2025-01-081,1251,1381,1211,127403,2001,127
2025-01-071,1171,1441,1141,135437,6001,135
2025-01-061,1371,1371,1101,114217,8001,114

分割・併合履歴 : [1988-03-28]1株→1.17株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.2株 [1983-03-28]1株→1.1株