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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,090 | 1,103 | 1,081 | 1,096 | 146,800 | 1,096 |
| 2024-07-25 | 1,091 | 1,095 | 1,077 | 1,086 | 311,700 | 1,086 |
| 2024-07-24 | 1,122 | 1,124 | 1,108 | 1,109 | 184,900 | 1,109 |
| 2024-07-23 | 1,129 | 1,133 | 1,121 | 1,130 | 189,200 | 1,130 |
| 2024-07-22 | 1,138 | 1,138 | 1,116 | 1,118 | 181,000 | 1,118 |
| 2024-07-19 | 1,152 | 1,153 | 1,134 | 1,139 | 263,300 | 1,139 |
| 2024-07-18 | 1,155 | 1,161 | 1,147 | 1,150 | 140,500 | 1,150 |
| 2024-07-17 | 1,157 | 1,168 | 1,154 | 1,159 | 231,200 | 1,159 |
| 2024-07-16 | 1,139 | 1,153 | 1,137 | 1,149 | 172,400 | 1,149 |
| 2024-07-12 | 1,135 | 1,148 | 1,133 | 1,137 | 170,700 | 1,137 |
| 2024-07-11 | 1,136 | 1,144 | 1,131 | 1,140 | 204,500 | 1,140 |
| 2024-07-10 | 1,128 | 1,135 | 1,122 | 1,127 | 162,800 | 1,127 |
| 2024-07-09 | 1,122 | 1,134 | 1,119 | 1,129 | 161,000 | 1,129 |
| 2024-07-08 | 1,124 | 1,127 | 1,115 | 1,120 | 199,800 | 1,120 |
| 2024-07-05 | 1,143 | 1,143 | 1,122 | 1,124 | 224,500 | 1,124 |
| 2024-07-04 | 1,145 | 1,145 | 1,131 | 1,144 | 203,500 | 1,144 |
| 2024-07-03 | 1,137 | 1,144 | 1,133 | 1,140 | 225,800 | 1,140 |
| 2024-07-02 | 1,139 | 1,143 | 1,129 | 1,133 | 241,300 | 1,133 |
| 2024-07-01 | 1,140 | 1,147 | 1,135 | 1,139 | 192,600 | 1,139 |
| 2024-06-28 | 1,139 | 1,148 | 1,132 | 1,137 | 275,700 | 1,137 |
| 2024-06-27 | 1,122 | 1,135 | 1,121 | 1,135 | 251,600 | 1,135 |
| 2024-06-26 | 1,137 | 1,143 | 1,132 | 1,137 | 395,000 | 1,137 |
| 2024-06-25 | 1,127 | 1,143 | 1,121 | 1,137 | 363,700 | 1,137 |
| 2024-06-24 | 1,135 | 1,135 | 1,119 | 1,119 | 244,000 | 1,119 |
| 2024-06-21 | 1,135 | 1,138 | 1,129 | 1,129 | 348,000 | 1,129 |
| 2024-06-20 | 1,134 | 1,140 | 1,126 | 1,139 | 182,700 | 1,139 |
| 2024-06-19 | 1,130 | 1,141 | 1,129 | 1,138 | 121,200 | 1,138 |
| 2024-06-18 | 1,126 | 1,130 | 1,121 | 1,124 | 126,900 | 1,124 |
| 2024-06-17 | 1,131 | 1,131 | 1,100 | 1,115 | 267,300 | 1,115 |
| 2024-06-14 | 1,115 | 1,138 | 1,115 | 1,137 | 267,100 | 1,137 |
| 2024-06-13 | 1,135 | 1,140 | 1,121 | 1,122 | 274,900 | 1,122 |
| 2024-06-12 | 1,144 | 1,145 | 1,132 | 1,135 | 234,700 | 1,135 |
| 2024-06-11 | 1,150 | 1,154 | 1,146 | 1,148 | 204,700 | 1,148 |
| 2024-06-10 | 1,131 | 1,149 | 1,131 | 1,149 | 178,300 | 1,149 |
| 2024-06-07 | 1,125 | 1,131 | 1,124 | 1,129 | 168,500 | 1,129 |
| 2024-06-06 | 1,126 | 1,127 | 1,112 | 1,120 | 192,700 | 1,120 |
| 2024-06-05 | 1,130 | 1,132 | 1,110 | 1,111 | 353,500 | 1,111 |
| 2024-06-04 | 1,126 | 1,145 | 1,120 | 1,144 | 339,300 | 1,144 |
| 2024-06-03 | 1,132 | 1,138 | 1,125 | 1,126 | 300,500 | 1,126 |
| 2024-05-31 | 1,109 | 1,124 | 1,102 | 1,122 | 644,000 | 1,122 |
| 2024-05-30 | 1,082 | 1,102 | 1,080 | 1,099 | 194,700 | 1,099 |
| 2024-05-29 | 1,106 | 1,110 | 1,086 | 1,088 | 290,700 | 1,088 |
| 2024-05-28 | 1,118 | 1,127 | 1,113 | 1,113 | 228,000 | 1,113 |
| 2024-05-27 | 1,108 | 1,111 | 1,094 | 1,111 | 172,000 | 1,111 |
| 2024-05-24 | 1,080 | 1,102 | 1,080 | 1,094 | 256,300 | 1,094 |
| 2024-05-23 | 1,091 | 1,101 | 1,074 | 1,093 | 289,200 | 1,093 |
| 2024-05-22 | 1,118 | 1,121 | 1,092 | 1,092 | 377,900 | 1,092 |
| 2024-05-21 | 1,122 | 1,135 | 1,118 | 1,120 | 303,900 | 1,120 |
| 2024-05-20 | 1,125 | 1,129 | 1,114 | 1,122 | 343,100 | 1,122 |
| 2024-05-17 | 1,117 | 1,130 | 1,108 | 1,126 | 281,200 | 1,126 |
| 2024-05-16 | 1,127 | 1,139 | 1,115 | 1,126 | 402,600 | 1,126 |
| 2024-05-15 | 1,148 | 1,149 | 1,118 | 1,118 | 559,400 | 1,118 |
| 2024-05-14 | 1,184 | 1,200 | 1,142 | 1,147 | 922,500 | 1,147 |
| 2024-05-13 | 1,312 | 1,315 | 1,299 | 1,315 | 235,500 | 1,315 |
| 2024-05-10 | 1,301 | 1,323 | 1,298 | 1,310 | 156,200 | 1,310 |
| 2024-05-09 | 1,308 | 1,325 | 1,302 | 1,307 | 162,600 | 1,307 |
| 2024-05-08 | 1,321 | 1,322 | 1,301 | 1,303 | 128,200 | 1,303 |
| 2024-05-07 | 1,345 | 1,345 | 1,321 | 1,325 | 151,900 | 1,325 |
| 2024-05-02 | 1,322 | 1,333 | 1,316 | 1,330 | 128,800 | 1,330 |
| 2024-05-01 | 1,333 | 1,335 | 1,312 | 1,321 | 97,100 | 1,321 |
| 2024-04-30 | 1,330 | 1,344 | 1,318 | 1,344 | 125,900 | 1,344 |
| 2024-04-26 | 1,302 | 1,320 | 1,291 | 1,318 | 146,700 | 1,318 |
| 2024-04-25 | 1,326 | 1,330 | 1,304 | 1,304 | 148,700 | 1,304 |
| 2024-04-24 | 1,310 | 1,331 | 1,307 | 1,331 | 171,800 | 1,331 |
| 2024-04-23 | 1,314 | 1,315 | 1,297 | 1,304 | 146,400 | 1,304 |
| 2024-04-22 | 1,324 | 1,324 | 1,290 | 1,302 | 154,300 | 1,302 |
| 2024-04-19 | 1,332 | 1,333 | 1,280 | 1,304 | 425,100 | 1,304 |
| 2024-04-18 | 1,330 | 1,358 | 1,328 | 1,352 | 202,000 | 1,352 |
| 2024-04-17 | 1,365 | 1,365 | 1,327 | 1,330 | 255,600 | 1,330 |
| 2024-04-16 | 1,371 | 1,378 | 1,342 | 1,360 | 243,800 | 1,360 |
| 2024-04-15 | 1,367 | 1,396 | 1,362 | 1,387 | 205,600 | 1,387 |
| 2024-04-12 | 1,393 | 1,398 | 1,378 | 1,386 | 152,800 | 1,386 |
| 2024-04-11 | 1,352 | 1,387 | 1,349 | 1,378 | 196,100 | 1,378 |
| 2024-04-10 | 1,349 | 1,381 | 1,347 | 1,368 | 209,100 | 1,368 |
| 2024-04-09 | 1,340 | 1,360 | 1,329 | 1,356 | 228,900 | 1,356 |
| 2024-04-08 | 1,337 | 1,338 | 1,318 | 1,332 | 207,500 | 1,332 |
| 2024-04-05 | 1,311 | 1,316 | 1,295 | 1,310 | 155,000 | 1,310 |
| 2024-04-04 | 1,308 | 1,335 | 1,307 | 1,321 | 180,400 | 1,321 |
| 2024-04-03 | 1,286 | 1,312 | 1,280 | 1,303 | 243,900 | 1,303 |
| 2024-04-02 | 1,329 | 1,329 | 1,291 | 1,300 | 254,400 | 1,300 |
| 2024-04-01 | 1,380 | 1,382 | 1,323 | 1,323 | 196,400 | 1,323 |
| 2024-03-29 | 1,354 | 1,379 | 1,354 | 1,365 | 237,000 | 1,365 |
| 2024-03-28 | 1,350 | 1,358 | 1,333 | 1,354 | 345,900 | 1,354 |
| 2024-03-27 | 1,315 | 1,355 | 1,309 | 1,351 | 523,500 | 1,351 |
| 2024-03-26 | 1,308 | 1,321 | 1,294 | 1,309 | 274,100 | 1,309 |
| 2024-03-25 | 1,309 | 1,313 | 1,294 | 1,294 | 176,400 | 1,294 |
| 2024-03-22 | 1,325 | 1,327 | 1,302 | 1,310 | 177,900 | 1,310 |
| 2024-03-21 | 1,300 | 1,317 | 1,292 | 1,315 | 543,100 | 1,315 |
| 2024-03-19 | 1,292 | 1,296 | 1,287 | 1,292 | 332,000 | 1,292 |
| 2024-03-18 | 1,284 | 1,294 | 1,279 | 1,287 | 212,400 | 1,287 |
| 2024-03-15 | 1,263 | 1,284 | 1,258 | 1,278 | 263,400 | 1,278 |
| 2024-03-14 | 1,263 | 1,265 | 1,247 | 1,265 | 195,200 | 1,265 |
| 2024-03-13 | 1,300 | 1,308 | 1,254 | 1,259 | 395,400 | 1,259 |
| 2024-03-12 | 1,321 | 1,321 | 1,268 | 1,298 | 550,900 | 1,298 |
| 2024-03-11 | 1,294 | 1,315 | 1,278 | 1,291 | 289,100 | 1,291 |
| 2024-03-08 | 1,301 | 1,321 | 1,292 | 1,309 | 427,900 | 1,309 |
| 2024-03-07 | 1,316 | 1,321 | 1,286 | 1,294 | 237,300 | 1,294 |
| 2024-03-06 | 1,290 | 1,314 | 1,288 | 1,313 | 295,500 | 1,313 |
| 2024-03-05 | 1,256 | 1,295 | 1,244 | 1,290 | 363,900 | 1,290 |
| 2024-03-04 | 1,276 | 1,281 | 1,256 | 1,263 | 291,400 | 1,263 |
| 2024-03-01 | 1,262 | 1,280 | 1,251 | 1,258 | 218,300 | 1,258 |
| 2024-02-29 | 1,260 | 1,260 | 1,241 | 1,257 | 390,000 | 1,257 |
| 2024-02-28 | 1,300 | 1,304 | 1,272 | 1,272 | 236,300 | 1,272 |
| 2024-02-27 | 1,279 | 1,295 | 1,272 | 1,295 | 259,600 | 1,295 |
| 2024-02-26 | 1,306 | 1,315 | 1,276 | 1,282 | 218,900 | 1,282 |
| 2024-02-22 | 1,305 | 1,315 | 1,290 | 1,302 | 264,400 | 1,302 |
| 2024-02-21 | 1,313 | 1,319 | 1,298 | 1,307 | 235,900 | 1,307 |
| 2024-02-20 | 1,291 | 1,322 | 1,287 | 1,321 | 340,900 | 1,321 |
| 2024-02-19 | 1,264 | 1,298 | 1,257 | 1,288 | 359,000 | 1,288 |
| 2024-02-16 | 1,227 | 1,270 | 1,215 | 1,267 | 465,200 | 1,267 |
| 2024-02-15 | 1,222 | 1,233 | 1,204 | 1,215 | 318,200 | 1,215 |
| 2024-02-14 | 1,244 | 1,274 | 1,202 | 1,203 | 603,500 | 1,203 |
| 2024-02-13 | 1,215 | 1,234 | 1,205 | 1,229 | 274,900 | 1,229 |
| 2024-02-09 | 1,206 | 1,220 | 1,198 | 1,213 | 171,400 | 1,213 |
| 2024-02-08 | 1,217 | 1,219 | 1,192 | 1,213 | 213,900 | 1,213 |
| 2024-02-07 | 1,213 | 1,227 | 1,212 | 1,221 | 152,600 | 1,221 |
| 2024-02-06 | 1,226 | 1,232 | 1,212 | 1,219 | 126,500 | 1,219 |
| 2024-02-05 | 1,222 | 1,227 | 1,213 | 1,225 | 130,900 | 1,225 |
| 2024-02-02 | 1,209 | 1,218 | 1,199 | 1,211 | 112,200 | 1,211 |
| 2024-02-01 | 1,206 | 1,214 | 1,200 | 1,209 | 109,800 | 1,209 |
| 2024-01-31 | 1,198 | 1,214 | 1,196 | 1,214 | 106,700 | 1,214 |
| 2024-01-30 | 1,201 | 1,210 | 1,198 | 1,206 | 120,900 | 1,206 |
| 2024-01-29 | 1,200 | 1,206 | 1,195 | 1,204 | 120,100 | 1,204 |
| 2024-01-26 | 1,213 | 1,213 | 1,197 | 1,197 | 182,200 | 1,197 |
| 2024-01-25 | 1,197 | 1,218 | 1,195 | 1,216 | 164,600 | 1,216 |
| 2024-01-24 | 1,207 | 1,212 | 1,197 | 1,204 | 148,900 | 1,204 |
| 2024-01-23 | 1,220 | 1,229 | 1,209 | 1,219 | 133,500 | 1,219 |
| 2024-01-22 | 1,209 | 1,222 | 1,208 | 1,217 | 167,800 | 1,217 |
| 2024-01-19 | 1,220 | 1,224 | 1,202 | 1,207 | 155,000 | 1,207 |
| 2024-01-18 | 1,201 | 1,216 | 1,197 | 1,207 | 94,300 | 1,207 |
| 2024-01-17 | 1,220 | 1,237 | 1,210 | 1,210 | 121,900 | 1,210 |
| 2024-01-16 | 1,234 | 1,234 | 1,215 | 1,215 | 122,300 | 1,215 |
| 2024-01-15 | 1,225 | 1,239 | 1,215 | 1,234 | 129,800 | 1,234 |
| 2024-01-12 | 1,240 | 1,248 | 1,212 | 1,219 | 176,200 | 1,219 |
| 2024-01-11 | 1,235 | 1,243 | 1,231 | 1,235 | 171,100 | 1,235 |
| 2024-01-10 | 1,212 | 1,231 | 1,211 | 1,226 | 110,600 | 1,226 |
| 2024-01-09 | 1,220 | 1,234 | 1,205 | 1,215 | 153,800 | 1,215 |
| 2024-01-05 | 1,231 | 1,235 | 1,217 | 1,220 | 137,200 | 1,220 |
| 2024-01-04 | 1,202 | 1,224 | 1,183 | 1,223 | 254,700 | 1,223 |
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
