6498 (株)キッツ 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
2024-05-171,1171,1301,1081,126281,2001,126
2024-05-161,1271,1391,1151,126402,6001,126
2024-05-151,1481,1491,1181,118559,4001,118
2024-05-141,1841,2001,1421,147922,5001,147
2024-05-131,3121,3151,2991,315235,5001,315
2024-05-101,3011,3231,2981,310156,2001,310
2024-05-091,3081,3251,3021,307162,6001,307
2024-05-081,3211,3221,3011,303128,2001,303
2024-05-071,3451,3451,3211,325151,9001,325
2024-05-021,3221,3331,3161,330128,8001,330
2024-05-011,3331,3351,3121,32197,1001,321
2024-04-301,3301,3441,3181,344125,9001,344
2024-04-261,3021,3201,2911,318146,7001,318
2024-04-251,3261,3301,3041,304148,7001,304
2024-04-241,3101,3311,3071,331171,8001,331
2024-04-231,3141,3151,2971,304146,4001,304
2024-04-221,3241,3241,2901,302154,3001,302
2024-04-191,3321,3331,2801,304425,1001,304
2024-04-181,3301,3581,3281,352202,0001,352
2024-04-171,3651,3651,3271,330255,6001,330
2024-04-161,3711,3781,3421,360243,8001,360
2024-04-151,3671,3961,3621,387205,6001,387
2024-04-121,3931,3981,3781,386152,8001,386
2024-04-111,3521,3871,3491,378196,1001,378
2024-04-101,3491,3811,3471,368209,1001,368
2024-04-091,3401,3601,3291,356228,9001,356
2024-04-081,3371,3381,3181,332207,5001,332
2024-04-051,3111,3161,2951,310155,0001,310
2024-04-041,3081,3351,3071,321180,4001,321
2024-04-031,2861,3121,2801,303243,9001,303
2024-04-021,3291,3291,2911,300254,4001,300
2024-04-011,3801,3821,3231,323196,4001,323
2024-03-291,3541,3791,3541,365237,0001,365
2024-03-281,3501,3581,3331,354345,9001,354
2024-03-271,3151,3551,3091,351523,5001,351
2024-03-261,3081,3211,2941,309274,1001,309
2024-03-251,3091,3131,2941,294176,4001,294
2024-03-221,3251,3271,3021,310177,9001,310
2024-03-211,3001,3171,2921,315543,1001,315
2024-03-191,2921,2961,2871,292332,0001,292
2024-03-181,2841,2941,2791,287212,4001,287
2024-03-151,2631,2841,2581,278263,4001,278
2024-03-141,2631,2651,2471,265195,2001,265
2024-03-131,3001,3081,2541,259395,4001,259
2024-03-121,3211,3211,2681,298550,9001,298
2024-03-111,2941,3151,2781,291289,1001,291
2024-03-081,3011,3211,2921,309427,9001,309
2024-03-071,3161,3211,2861,294237,3001,294
2024-03-061,2901,3141,2881,313295,5001,313
2024-03-051,2561,2951,2441,290363,9001,290
2024-03-041,2761,2811,2561,263291,4001,263
2024-03-011,2621,2801,2511,258218,3001,258
2024-02-291,2601,2601,2411,257390,0001,257
2024-02-281,3001,3041,2721,272236,3001,272
2024-02-271,2791,2951,2721,295259,6001,295
2024-02-261,3061,3151,2761,282218,9001,282
2024-02-221,3051,3151,2901,302264,4001,302
2024-02-211,3131,3191,2981,307235,9001,307
2024-02-201,2911,3221,2871,321340,9001,321
2024-02-191,2641,2981,2571,288359,0001,288
2024-02-161,2271,2701,2151,267465,2001,267
2024-02-151,2221,2331,2041,215318,2001,215
2024-02-141,2441,2741,2021,203603,5001,203
2024-02-131,2151,2341,2051,229274,9001,229
2024-02-091,2061,2201,1981,213171,4001,213
2024-02-081,2171,2191,1921,213213,9001,213
2024-02-071,2131,2271,2121,221152,6001,221
2024-02-061,2261,2321,2121,219126,5001,219
2024-02-051,2221,2271,2131,225130,9001,225
2024-02-021,2091,2181,1991,211112,2001,211
2024-02-011,2061,2141,2001,209109,8001,209
2024-01-311,1981,2141,1961,214106,7001,214
2024-01-301,2011,2101,1981,206120,9001,206
2024-01-291,2001,2061,1951,204120,1001,204
2024-01-261,2131,2131,1971,197182,2001,197
2024-01-251,1971,2181,1951,216164,6001,216
2024-01-241,2071,2121,1971,204148,9001,204
2024-01-231,2201,2291,2091,219133,5001,219
2024-01-221,2091,2221,2081,217167,8001,217
2024-01-191,2201,2241,2021,207155,0001,207
2024-01-181,2011,2161,1971,20794,3001,207
2024-01-171,2201,2371,2101,210121,9001,210
2024-01-161,2341,2341,2151,215122,3001,215
2024-01-151,2251,2391,2151,234129,8001,234
2024-01-121,2401,2481,2121,219176,2001,219
2024-01-111,2351,2431,2311,235171,1001,235
2024-01-101,2121,2311,2111,226110,6001,226
2024-01-091,2201,2341,2051,215153,8001,215
2024-01-051,2311,2351,2171,220137,2001,220
2024-01-041,2021,2241,1831,223254,7001,223

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