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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,179 | 1,184 | 1,171 | 1,177 | 100,900 | 1,177 |
| 2025-07-01 | 1,190 | 1,196 | 1,185 | 1,187 | 166,400 | 1,187 |
| 2025-06-30 | 1,199 | 1,213 | 1,185 | 1,186 | 219,600 | 1,186 |
| 2025-06-27 | 1,183 | 1,197 | 1,176 | 1,185 | 250,900 | 1,185 |
| 2025-06-26 | 1,176 | 1,189 | 1,175 | 1,184 | 416,300 | 1,184 |
| 2025-06-25 | 1,183 | 1,187 | 1,170 | 1,178 | 186,000 | 1,178 |
| 2025-06-24 | 1,179 | 1,203 | 1,173 | 1,178 | 258,900 | 1,178 |
| 2025-06-23 | 1,151 | 1,168 | 1,149 | 1,166 | 164,100 | 1,166 |
| 2025-06-20 | 1,169 | 1,177 | 1,155 | 1,155 | 230,100 | 1,155 |
| 2025-06-19 | 1,176 | 1,176 | 1,166 | 1,172 | 100,200 | 1,172 |
| 2025-06-18 | 1,175 | 1,181 | 1,171 | 1,175 | 101,900 | 1,175 |
| 2025-06-17 | 1,168 | 1,181 | 1,168 | 1,178 | 113,700 | 1,178 |
| 2025-06-16 | 1,171 | 1,175 | 1,165 | 1,168 | 165,900 | 1,168 |
| 2025-06-13 | 1,167 | 1,175 | 1,159 | 1,159 | 140,800 | 1,159 |
| 2025-06-12 | 1,171 | 1,178 | 1,164 | 1,173 | 135,400 | 1,173 |
| 2025-06-11 | 1,161 | 1,178 | 1,161 | 1,176 | 136,700 | 1,176 |
| 2025-06-10 | 1,165 | 1,181 | 1,161 | 1,161 | 152,800 | 1,161 |
| 2025-06-09 | 1,177 | 1,177 | 1,164 | 1,167 | 90,100 | 1,167 |
| 2025-06-06 | 1,170 | 1,182 | 1,169 | 1,169 | 112,800 | 1,169 |
| 2025-06-05 | 1,162 | 1,168 | 1,158 | 1,166 | 103,700 | 1,166 |
| 2025-06-04 | 1,158 | 1,170 | 1,158 | 1,165 | 93,300 | 1,165 |
| 2025-06-03 | 1,166 | 1,166 | 1,155 | 1,160 | 134,800 | 1,160 |
| 2025-06-02 | 1,165 | 1,183 | 1,163 | 1,168 | 164,600 | 1,168 |
| 2025-05-30 | 1,150 | 1,174 | 1,148 | 1,167 | 165,600 | 1,167 |
| 2025-05-29 | 1,149 | 1,164 | 1,146 | 1,159 | 112,900 | 1,159 |
| 2025-05-28 | 1,150 | 1,157 | 1,146 | 1,146 | 169,100 | 1,146 |
| 2025-05-27 | 1,137 | 1,145 | 1,127 | 1,141 | 101,800 | 1,141 |
| 2025-05-26 | 1,129 | 1,137 | 1,127 | 1,135 | 104,800 | 1,135 |
| 2025-05-23 | 1,128 | 1,146 | 1,128 | 1,130 | 149,700 | 1,130 |
| 2025-05-22 | 1,113 | 1,125 | 1,112 | 1,125 | 141,700 | 1,125 |
| 2025-05-21 | 1,128 | 1,138 | 1,125 | 1,125 | 115,000 | 1,125 |
| 2025-05-20 | 1,116 | 1,128 | 1,114 | 1,119 | 138,600 | 1,119 |
| 2025-05-19 | 1,118 | 1,129 | 1,117 | 1,121 | 94,200 | 1,121 |
| 2025-05-16 | 1,125 | 1,125 | 1,107 | 1,118 | 111,800 | 1,118 |
| 2025-05-15 | 1,117 | 1,122 | 1,110 | 1,117 | 146,700 | 1,117 |
| 2025-05-14 | 1,134 | 1,134 | 1,112 | 1,128 | 143,000 | 1,128 |
| 2025-05-13 | 1,154 | 1,159 | 1,134 | 1,134 | 164,100 | 1,134 |
| 2025-05-12 | 1,121 | 1,136 | 1,116 | 1,131 | 145,700 | 1,131 |
| 2025-05-09 | 1,128 | 1,134 | 1,105 | 1,115 | 204,000 | 1,115 |
| 2025-05-08 | 1,100 | 1,149 | 1,092 | 1,121 | 404,100 | 1,121 |
| 2025-05-07 | 1,090 | 1,111 | 1,089 | 1,107 | 196,600 | 1,107 |
| 2025-05-02 | 1,086 | 1,094 | 1,082 | 1,092 | 136,900 | 1,092 |
| 2025-05-01 | 1,093 | 1,093 | 1,081 | 1,085 | 96,800 | 1,085 |
| 2025-04-30 | 1,091 | 1,092 | 1,079 | 1,091 | 109,200 | 1,091 |
| 2025-04-28 | 1,096 | 1,102 | 1,087 | 1,091 | 182,700 | 1,091 |
| 2025-04-25 | 1,080 | 1,089 | 1,076 | 1,083 | 157,800 | 1,083 |
| 2025-04-24 | 1,076 | 1,091 | 1,069 | 1,069 | 243,900 | 1,069 |
| 2025-04-23 | 1,050 | 1,066 | 1,048 | 1,054 | 219,500 | 1,054 |
| 2025-04-22 | 1,027 | 1,036 | 1,023 | 1,030 | 127,600 | 1,030 |
| 2025-04-21 | 1,053 | 1,053 | 1,031 | 1,033 | 126,000 | 1,033 |
| 2025-04-18 | 1,054 | 1,062 | 1,045 | 1,056 | 91,000 | 1,056 |
| 2025-04-17 | 1,036 | 1,053 | 1,035 | 1,049 | 139,900 | 1,049 |
| 2025-04-16 | 1,048 | 1,054 | 1,034 | 1,036 | 147,100 | 1,036 |
| 2025-04-15 | 1,054 | 1,058 | 1,048 | 1,049 | 175,700 | 1,049 |
| 2025-04-14 | 1,040 | 1,050 | 1,034 | 1,043 | 165,500 | 1,043 |
| 2025-04-11 | 1,027 | 1,032 | 992 | 1,032 | 279,900 | 1,032 |
| 2025-04-10 | 1,096 | 1,096 | 1,039 | 1,048 | 369,600 | 1,048 |
| 2025-04-09 | 995 | 999 | 967 | 979 | 309,700 | 979 |
| 2025-04-08 | 978 | 1,026 | 963 | 1,011 | 351,900 | 1,011 |
| 2025-04-07 | 945 | 977 | 938 | 963 | 394,700 | 963 |
| 2025-04-04 | 1,053 | 1,064 | 1,017 | 1,035 | 336,900 | 1,035 |
| 2025-04-03 | 1,100 | 1,108 | 1,088 | 1,103 | 354,700 | 1,103 |
| 2025-04-02 | 1,163 | 1,169 | 1,147 | 1,152 | 213,200 | 1,152 |
| 2025-04-01 | 1,173 | 1,175 | 1,149 | 1,157 | 205,700 | 1,157 |
| 2025-03-31 | 1,199 | 1,200 | 1,164 | 1,164 | 353,400 | 1,164 |
| 2025-03-28 | 1,231 | 1,232 | 1,209 | 1,214 | 200,500 | 1,214 |
| 2025-03-27 | 1,222 | 1,235 | 1,220 | 1,235 | 256,800 | 1,235 |
| 2025-03-26 | 1,229 | 1,237 | 1,219 | 1,234 | 181,300 | 1,234 |
| 2025-03-25 | 1,230 | 1,233 | 1,217 | 1,223 | 137,000 | 1,223 |
| 2025-03-24 | 1,236 | 1,238 | 1,214 | 1,220 | 189,700 | 1,220 |
| 2025-03-21 | 1,230 | 1,245 | 1,228 | 1,245 | 520,200 | 1,245 |
| 2025-03-19 | 1,226 | 1,241 | 1,226 | 1,231 | 216,700 | 1,231 |
| 2025-03-18 | 1,233 | 1,233 | 1,222 | 1,226 | 188,600 | 1,226 |
| 2025-03-17 | 1,223 | 1,224 | 1,212 | 1,220 | 218,400 | 1,220 |
| 2025-03-14 | 1,208 | 1,220 | 1,207 | 1,212 | 300,600 | 1,212 |
| 2025-03-13 | 1,241 | 1,257 | 1,210 | 1,219 | 848,600 | 1,219 |
| 2025-03-12 | 1,171 | 1,184 | 1,168 | 1,181 | 229,700 | 1,181 |
| 2025-03-11 | 1,169 | 1,177 | 1,147 | 1,177 | 376,300 | 1,177 |
| 2025-03-10 | 1,173 | 1,179 | 1,170 | 1,179 | 186,200 | 1,179 |
| 2025-03-07 | 1,160 | 1,173 | 1,156 | 1,170 | 231,900 | 1,170 |
| 2025-03-06 | 1,162 | 1,170 | 1,160 | 1,169 | 191,900 | 1,169 |
| 2025-03-05 | 1,160 | 1,169 | 1,154 | 1,162 | 248,200 | 1,162 |
| 2025-03-04 | 1,166 | 1,171 | 1,143 | 1,160 | 245,200 | 1,160 |
| 2025-03-03 | 1,139 | 1,167 | 1,135 | 1,161 | 211,800 | 1,161 |
| 2025-02-28 | 1,133 | 1,136 | 1,116 | 1,136 | 444,000 | 1,136 |
| 2025-02-27 | 1,133 | 1,146 | 1,131 | 1,145 | 221,300 | 1,145 |
| 2025-02-26 | 1,142 | 1,146 | 1,121 | 1,130 | 304,100 | 1,130 |
| 2025-02-25 | 1,153 | 1,160 | 1,141 | 1,144 | 257,200 | 1,144 |
| 2025-02-21 | 1,151 | 1,164 | 1,150 | 1,164 | 220,500 | 1,164 |
| 2025-02-20 | 1,162 | 1,172 | 1,162 | 1,162 | 174,200 | 1,162 |
| 2025-02-19 | 1,154 | 1,177 | 1,151 | 1,175 | 210,400 | 1,175 |
| 2025-02-18 | 1,159 | 1,160 | 1,145 | 1,159 | 208,500 | 1,159 |
| 2025-02-17 | 1,181 | 1,182 | 1,158 | 1,165 | 252,100 | 1,165 |
| 2025-02-14 | 1,171 | 1,210 | 1,165 | 1,196 | 486,900 | 1,196 |
| 2025-02-13 | 1,188 | 1,191 | 1,120 | 1,156 | 904,700 | 1,156 |
| 2025-02-12 | 1,170 | 1,186 | 1,169 | 1,186 | 210,300 | 1,186 |
| 2025-02-10 | 1,160 | 1,163 | 1,152 | 1,161 | 249,000 | 1,161 |
| 2025-02-07 | 1,158 | 1,165 | 1,153 | 1,160 | 158,300 | 1,160 |
| 2025-02-06 | 1,157 | 1,163 | 1,152 | 1,163 | 202,200 | 1,163 |
| 2025-02-05 | 1,170 | 1,171 | 1,155 | 1,157 | 170,800 | 1,157 |
| 2025-02-04 | 1,171 | 1,177 | 1,159 | 1,161 | 156,400 | 1,161 |
| 2025-02-03 | 1,165 | 1,176 | 1,152 | 1,154 | 285,400 | 1,154 |
| 2025-01-31 | 1,168 | 1,177 | 1,163 | 1,175 | 154,900 | 1,175 |
| 2025-01-30 | 1,156 | 1,166 | 1,153 | 1,166 | 287,900 | 1,166 |
| 2025-01-29 | 1,163 | 1,174 | 1,160 | 1,163 | 186,100 | 1,163 |
| 2025-01-28 | 1,165 | 1,173 | 1,157 | 1,160 | 181,700 | 1,160 |
| 2025-01-27 | 1,172 | 1,184 | 1,165 | 1,177 | 190,900 | 1,177 |
| 2025-01-24 | 1,151 | 1,168 | 1,149 | 1,157 | 279,500 | 1,157 |
| 2025-01-23 | 1,143 | 1,147 | 1,136 | 1,144 | 196,700 | 1,144 |
| 2025-01-22 | 1,134 | 1,143 | 1,129 | 1,140 | 175,500 | 1,140 |
| 2025-01-21 | 1,125 | 1,133 | 1,124 | 1,128 | 186,000 | 1,128 |
| 2025-01-20 | 1,119 | 1,128 | 1,111 | 1,123 | 122,800 | 1,123 |
| 2025-01-17 | 1,112 | 1,119 | 1,101 | 1,119 | 191,600 | 1,119 |
| 2025-01-16 | 1,126 | 1,126 | 1,103 | 1,116 | 233,500 | 1,116 |
| 2025-01-15 | 1,120 | 1,130 | 1,115 | 1,119 | 140,400 | 1,119 |
| 2025-01-14 | 1,122 | 1,125 | 1,106 | 1,115 | 227,500 | 1,115 |
| 2025-01-10 | 1,125 | 1,145 | 1,124 | 1,126 | 253,900 | 1,126 |
| 2025-01-09 | 1,121 | 1,142 | 1,118 | 1,133 | 219,400 | 1,133 |
| 2025-01-08 | 1,125 | 1,138 | 1,121 | 1,127 | 403,200 | 1,127 |
| 2025-01-07 | 1,117 | 1,144 | 1,114 | 1,135 | 437,600 | 1,135 |
| 2025-01-06 | 1,137 | 1,137 | 1,110 | 1,114 | 217,800 | 1,114 |
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