6498 (株)キッツの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	784	798	784	789	131,000	789
2022-12-29	774	783	763	783	375,000	783
2022-12-28	796	802	791	799	807,700	799
2022-12-27	808	808	791	792	362,400	792
2022-12-26	780	804	780	801	497,600	801
2022-12-23	786	790	780	780	533,600	780
2022-12-22	802	802	791	793	220,400	793
2022-12-21	801	807	782	787	339,500	787
2022-12-20	820	823	796	801	236,900	801
2022-12-19	810	825	810	822	134,700	822
2022-12-16	822	828	816	816	208,200	816
2022-12-15	820	831	819	829	90,300	829
2022-12-14	820	825	817	825	93,800	825
2022-12-13	828	830	819	819	144,200	819
2022-12-12	820	824	814	819	142,100	819
2022-12-09	815	829	815	824	140,300	824
2022-12-08	821	825	811	825	124,500	825
2022-12-07	811	821	807	817	159,800	817
2022-12-06	800	812	796	807	231,800	807
2022-12-05	815	821	807	808	254,700	808
2022-12-02	830	830	816	820	224,400	820
2022-12-01	850	850	836	837	132,500	837
2022-11-30	854	855	842	844	160,600	844
2022-11-29	855	857	846	856	194,100	856
2022-11-28	865	870	859	863	197,600	863
2022-11-25	881	881	866	876	343,800	876
2022-11-24	879	890	879	890	205,500	890
2022-11-22	858	875	856	874	208,800	874
2022-11-21	849	851	845	851	185,300	851
2022-11-18	848	852	842	847	219,100	847
2022-11-17	823	845	823	841	241,700	841
2022-11-16	814	831	808	828	170,600	828
2022-11-15	813	817	807	811	152,700	811
2022-11-14	832	839	812	812	324,500	812
2022-11-11	846	846	825	838	310,200	838
2022-11-10	852	864	820	824	847,100	824
2022-11-09	911	912	905	912	181,000	912
2022-11-08	915	916	901	911	212,900	911
2022-11-07	898	907	891	904	238,100	904
2022-11-04	883	899	883	883	258,100	883
2022-11-02	872	888	872	887	344,400	887
2022-11-01	885	885	867	877	136,000	877
2022-10-31	873	885	872	884	176,900	884
2022-10-28	860	871	858	864	604,900	864
2022-10-27	870	870	858	865	118,700	865
2022-10-26	864	867	859	860	84,700	860
2022-10-25	854	858	849	854	153,700	854
2022-10-24	873	873	852	858	148,900	858
2022-10-21	844	859	843	850	160,900	850
2022-10-20	847	853	845	850	114,700	850
2022-10-19	848	861	840	860	105,000	860
2022-10-18	848	849	836	840	124,300	840
2022-10-17	837	842	828	833	111,800	833
2022-10-14	845	855	837	847	197,400	847
2022-10-13	826	827	818	822	111,500	822
2022-10-12	832	835	827	835	117,000	835
2022-10-11	845	847	830	832	219,000	832
2022-10-07	846	853	844	851	134,000	851
2022-10-06	860	867	856	861	214,200	861
2022-10-05	846	852	841	845	192,600	845
2022-10-04	825	847	825	847	240,400	847
2022-10-03	798	812	798	809	116,700	809
2022-09-30	804	812	799	802	179,800	802
2022-09-29	817	819	810	818	222,000	818
2022-09-28	803	806	792	806	222,700	806
2022-09-27	798	810	797	800	163,900	800
2022-09-26	815	815	794	798	235,400	798
2022-09-22	803	818	800	815	105,600	815
2022-09-21	817	818	809	811	189,000	811
2022-09-20	828	838	824	831	462,900	831
2022-09-16	795	806	794	798	373,900	798
2022-09-15	808	809	799	800	118,300	800
2022-09-14	801	818	797	811	176,100	811
2022-09-13	810	817	809	814	84,700	814
2022-09-12	820	820	810	816	100,500	816
2022-09-09	811	816	806	810	159,800	810
2022-09-08	801	812	801	809	139,800	809
2022-09-07	800	800	789	793	132,500	793
2022-09-06	804	806	792	800	162,800	800
2022-09-05	789	797	786	789	160,100	789
2022-09-02	797	800	785	789	215,200	789
2022-09-01	801	804	794	797	175,600	797
2022-08-31	820	827	813	816	218,000	816
2022-08-30	813	825	812	824	143,100	824
2022-08-29	797	810	796	806	195,100	806
2022-08-26	810	823	809	821	199,500	821
2022-08-25	805	810	798	804	167,500	804
2022-08-24	790	805	788	798	191,600	798
2022-08-23	778	790	776	789	157,400	789
2022-08-22	770	788	766	785	121,500	785
2022-08-19	779	787	776	783	177,300	783
2022-08-18	775	776	769	771	116,000	771
2022-08-17	760	789	756	780	405,100	780
2022-08-16	767	767	758	760	89,900	760
2022-08-15	769	771	762	770	112,900	770
2022-08-12	758	775	757	775	225,200	775
2022-08-10	744	749	735	747	206,600	747
2022-08-09	766	769	744	749	321,500	749
2022-08-08	792	798	766	769	463,700	769
2022-08-05	739	791	733	785	1,061,100	785
2022-08-04	704	705	693	699	137,200	699
2022-08-03	697	700	693	695	152,400	695
2022-08-02	708	708	693	697	123,400	697
2022-08-01	704	713	702	712	191,700	712
2022-07-29	694	703	693	701	187,300	701
2022-07-28	707	710	691	691	886,900	691
2022-07-27	700	702	694	702	149,700	702
2022-07-26	696	705	692	702	181,900	702
2022-07-25	700	702	688	693	151,800	693
2022-07-22	696	703	694	699	193,200	699
2022-07-21	691	695	687	695	130,600	695
2022-07-20	687	693	684	693	184,200	693
2022-07-19	675	679	672	677	139,000	677
2022-07-15	672	675	664	670	143,600	670
2022-07-14	659	666	655	665	111,300	665
2022-07-13	665	670	659	660	114,200	660
2022-07-12	666	666	657	658	180,400	658
2022-07-11	665	674	664	674	204,500	674
2022-07-08	658	666	653	658	268,400	658
2022-07-07	651	654	644	652	130,800	652
2022-07-06	643	649	639	641	132,100	641
2022-07-05	648	650	642	648	153,900	648
2022-07-04	642	647	636	644	253,600	644
2022-07-01	637	642	630	634	218,800	634
2022-06-30	643	644	633	633	180,200	633
2022-06-29	648	651	641	641	441,300	641
2022-06-28	651	665	649	662	332,200	662
2022-06-27	659	662	652	661	178,500	661
2022-06-24	650	654	648	653	202,100	653
2022-06-23	657	659	651	652	124,400	652
2022-06-22	667	668	655	655	132,200	655
2022-06-21	668	671	662	663	121,800	663
2022-06-20	671	672	655	658	161,500	658
2022-06-17	670	674	663	669	185,700	669
2022-06-16	685	697	679	681	106,800	681
2022-06-15	689	693	675	676	122,200	676
2022-06-14	683	689	679	682	124,700	682
2022-06-13	689	695	688	693	134,900	693
2022-06-10	700	706	696	699	157,000	699
2022-06-09	708	714	705	710	108,100	710
2022-06-08	714	719	710	713	148,100	713
2022-06-07	698	710	697	704	166,000	704
2022-06-06	690	699	689	695	141,500	695
2022-06-03	695	702	689	698	186,500	698
2022-06-02	691	695	685	689	100,600	689
2022-06-01	678	697	678	695	235,800	695
2022-05-31	685	689	673	678	237,600	678
2022-05-30	674	685	672	683	473,300	683
2022-05-27	665	667	660	666	180,900	666
2022-05-26	658	664	655	655	102,800	655
2022-05-25	665	665	654	656	112,800	656
2022-05-24	672	673	660	661	127,300	661
2022-05-23	669	675	665	675	164,800	675
2022-05-20	661	664	657	662	97,100	662
2022-05-19	648	663	643	663	123,000	663
2022-05-18	665	672	660	664	134,500	664
2022-05-17	655	668	653	661	134,700	661
2022-05-16	660	666	650	655	241,200	655
2022-05-13	629	658	627	658	248,700	658
2022-05-12	644	645	630	630	169,800	630
2022-05-11	655	661	647	647	255,300	647
2022-05-10	657	673	650	665	362,000	665
2022-05-09	660	663	651	660	227,700	660
2022-05-06	659	669	656	663	187,900	663
2022-05-02	666	669	649	656	101,500	656
2022-04-28	639	663	639	663	188,400	663
2022-04-27	627	632	622	629	401,200	629
2022-04-26	647	652	641	641	149,800	641
2022-04-25	650	651	644	647	96,300	647
2022-04-22	657	663	656	659	70,700	659
2022-04-21	660	669	657	666	98,000	666
2022-04-20	660	662	653	656	121,600	656
2022-04-19	650	658	648	654	84,200	654
2022-04-18	649	650	638	644	106,000	644
2022-04-15	662	663	652	656	88,700	656
2022-04-14	669	672	666	671	80,800	671
2022-04-13	655	666	653	665	163,800	665
2022-04-12	658	659	646	646	159,700	646
2022-04-11	669	671	652	654	165,400	654
2022-04-08	668	677	665	675	191,000	675
2022-04-07	670	674	656	664	166,700	664
2022-04-06	694	698	686	688	133,800	688
2022-04-05	701	709	700	701	135,200	701
2022-04-04	688	696	680	695	95,500	695
2022-04-01	683	692	675	686	131,500	686
2022-03-31	686	700	686	687	202,500	687
2022-03-30	708	712	693	699	150,600	699
2022-03-29	696	704	689	701	144,200	701
2022-03-28	692	699	690	694	98,000	694
2022-03-25	702	703	689	692	76,200	692
2022-03-24	684	701	673	696	157,700	696
2022-03-23	684	693	678	690	122,700	690
2022-03-22	687	689	673	677	187,300	677
2022-03-18	702	707	682	683	397,500	683
2022-03-17	688	695	684	693	183,400	693
2022-03-16	694	698	678	678	151,600	678
2022-03-15	686	703	683	692	187,100	692
2022-03-14	741	741	690	693	535,500	693
2022-03-11	637	641	632	641	126,600	641
2022-03-10	628	647	628	647	141,200	647
2022-03-09	617	622	610	614	138,000	614
2022-03-08	604	623	604	612	209,600	612
2022-03-07	622	624	605	612	226,300	612
2022-03-04	647	651	634	638	161,000	638
2022-03-03	645	655	644	650	128,800	650
2022-03-02	650	651	640	640	207,100	640
2022-03-01	663	670	660	660	119,100	660
2022-02-28	652	660	650	656	198,100	656
2022-02-25	649	655	646	651	166,300	651
2022-02-24	650	655	641	650	169,200	650
2022-02-22	660	661	651	657	160,800	657
2022-02-21	668	674	663	671	144,700	671
2022-02-18	668	682	659	678	222,900	678
2022-02-17	691	696	679	682	96,400	682
2022-02-16	690	700	685	700	125,400	700
2022-02-15	687	697	674	681	150,500	681
2022-02-14	675	692	667	681	381,700	681
2022-02-10	671	671	660	665	84,200	665
2022-02-09	659	667	654	665	82,500	665
2022-02-08	665	670	654	655	96,900	655
2022-02-07	667	667	657	664	102,000	664
2022-02-04	669	674	661	673	92,000	673
2022-02-03	675	678	669	669	101,800	669
2022-02-02	662	682	662	680	141,600	680
2022-02-01	669	673	659	660	97,900	660
2022-01-31	662	668	656	665	103,700	665
2022-01-28	642	663	642	663	157,600	663
2022-01-27	667	667	638	641	198,000	641
2022-01-26	659	665	654	657	96,500	657
2022-01-25	670	670	651	658	159,100	658
2022-01-24	650	665	643	665	139,900	665
2022-01-21	651	652	638	651	162,600	651
2022-01-20	647	655	641	651	228,600	651
2022-01-19	663	670	649	650	275,700	650
2022-01-18	688	692	665	673	274,100	673
2022-01-17	690	696	684	687	138,300	687
2022-01-14	711	711	692	695	222,900	695
2022-01-13	727	728	719	719	97,600	719
2022-01-12	716	732	714	732	137,000	732
2022-01-11	715	720	702	710	223,300	710
2022-01-07	735	742	719	726	141,300	726
2022-01-06	741	743	725	725	156,100	725
2022-01-05	739	747	737	743	217,400	743
2022-01-04	723	737	717	732	343,800	732

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6498 (株)キッツ の時系列データ [2022年度]

6498 (株)キッツの時系列データ [2022年度]