7086 (株)きずなホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-09-26 | 2,113 | 2,117 | 2,111 | 2,111 | 69,500 | 2,111 |
| 2024-09-25 | 2,112 | 2,113 | 2,110 | 2,110 | 5,100 | 2,110 |
| 2024-09-24 | 2,113 | 2,114 | 2,110 | 2,111 | 7,100 | 2,111 |
| 2024-09-20 | 2,113 | 2,113 | 2,113 | 2,113 | 2,500 | 2,113 |
| 2024-09-19 | 2,113 | 2,114 | 2,112 | 2,114 | 3,300 | 2,114 |
| 2024-09-18 | 2,114 | 2,117 | 2,112 | 2,112 | 4,700 | 2,112 |
| 2024-09-17 | 2,114 | 2,115 | 2,114 | 2,115 | 600 | 2,115 |
| 2024-09-13 | 2,113 | 2,118 | 2,113 | 2,117 | 6,900 | 2,117 |
| 2024-09-12 | 2,113 | 2,117 | 2,113 | 2,117 | 5,700 | 2,117 |
| 2024-09-11 | 2,114 | 2,118 | 2,114 | 2,114 | 18,100 | 2,114 |
| 2024-09-10 | 2,114 | 2,114 | 2,113 | 2,114 | 8,200 | 2,114 |
| 2024-09-09 | 2,112 | 2,114 | 2,112 | 2,114 | 5,200 | 2,114 |
| 2024-09-06 | 2,112 | 2,114 | 2,110 | 2,113 | 33,300 | 2,113 |
| 2024-09-05 | 2,111 | 2,114 | 2,110 | 2,110 | 59,000 | 2,110 |
| 2024-09-04 | 2,111 | 2,112 | 2,110 | 2,110 | 72,000 | 2,110 |
| 2024-09-03 | 2,112 | 2,112 | 2,110 | 2,111 | 101,200 | 2,111 |
| 2024-09-02 | 2,110 | 2,112 | 2,110 | 2,111 | 23,200 | 2,111 |
| 2024-08-30 | 2,111 | 2,112 | 2,110 | 2,111 | 11,100 | 2,111 |
| 2024-08-29 | 2,113 | 2,114 | 2,108 | 2,110 | 61,000 | 2,110 |
| 2024-08-28 | 2,110 | 2,114 | 2,107 | 2,114 | 51,900 | 2,114 |
| 2024-08-27 | 2,103 | 2,112 | 2,103 | 2,109 | 53,000 | 2,109 |
| 2024-08-26 | 2,113 | 2,114 | 2,104 | 2,105 | 79,900 | 2,105 |
| 2024-08-23 | 2,116 | 2,119 | 2,113 | 2,113 | 119,900 | 2,113 |
| 2024-08-22 | 2,118 | 2,118 | 2,116 | 2,116 | 51,300 | 2,116 |
| 2024-08-21 | 2,118 | 2,120 | 2,118 | 2,118 | 50,400 | 2,118 |
| 2024-08-20 | 2,117 | 2,120 | 2,117 | 2,119 | 67,400 | 2,119 |
| 2024-08-19 | 2,117 | 2,118 | 2,117 | 2,117 | 61,500 | 2,117 |
| 2024-08-16 | 2,116 | 2,117 | 2,116 | 2,117 | 153,800 | 2,117 |
| 2024-08-15 | 2,116 | 2,118 | 2,116 | 2,116 | 64,600 | 2,116 |
| 2024-08-14 | 2,116 | 2,118 | 2,116 | 2,117 | 58,900 | 2,117 |
| 2024-08-13 | 2,117 | 2,117 | 2,116 | 2,116 | 58,400 | 2,116 |
| 2024-08-09 | 2,116 | 2,117 | 2,116 | 2,116 | 38,100 | 2,116 |
| 2024-08-08 | 2,116 | 2,117 | 2,115 | 2,115 | 64,000 | 2,115 |
| 2024-08-07 | 2,115 | 2,117 | 2,114 | 2,115 | 102,700 | 2,115 |
| 2024-08-06 | 2,114 | 2,116 | 2,113 | 2,113 | 297,900 | 2,113 |
| 2024-08-05 | 2,116 | 2,116 | 2,112 | 2,112 | 382,700 | 2,112 |
| 2024-08-02 | 2,116 | 2,118 | 2,116 | 2,116 | 202,000 | 2,116 |
| 2024-08-01 | 2,117 | 2,117 | 2,116 | 2,116 | 83,100 | 2,116 |
| 2024-07-31 | 2,117 | 2,118 | 2,116 | 2,117 | 64,400 | 2,117 |
| 2024-07-30 | 2,116 | 2,118 | 2,116 | 2,116 | 103,000 | 2,116 |
| 2024-07-29 | 2,117 | 2,118 | 2,116 | 2,116 | 62,800 | 2,116 |
| 2024-07-26 | 2,117 | 2,118 | 2,116 | 2,118 | 58,000 | 2,118 |
| 2024-07-25 | 2,116 | 2,119 | 2,115 | 2,117 | 232,200 | 2,117 |
| 2024-07-24 | 2,115 | 2,117 | 2,114 | 2,116 | 249,400 | 2,116 |
| 2024-07-23 | 2,114 | 2,116 | 2,114 | 2,115 | 227,200 | 2,115 |
| 2024-07-22 | 2,115 | 2,115 | 2,114 | 2,114 | 199,100 | 2,114 |
| 2024-07-19 | 2,115 | 2,115 | 2,114 | 2,114 | 260,300 | 2,114 |
| 2024-07-18 | 2,115 | 2,115 | 2,114 | 2,114 | 363,500 | 2,114 |
| 2024-07-17 | 2,120 | 2,121 | 2,114 | 2,116 | 815,000 | 2,116 |
| 2024-07-16 | 1,742 | 1,742 | 1,742 | 1,742 | 6,700 | 1,742 |
| 2024-07-12 | 1,384 | 1,442 | 1,378 | 1,442 | 58,500 | 1,442 |
| 2024-07-11 | 1,380 | 1,394 | 1,358 | 1,388 | 31,000 | 1,388 |
| 2024-07-10 | 1,344 | 1,370 | 1,339 | 1,370 | 18,300 | 1,370 |
| 2024-07-09 | 1,333 | 1,352 | 1,314 | 1,331 | 44,600 | 1,331 |
| 2024-07-08 | 1,350 | 1,360 | 1,337 | 1,350 | 11,200 | 1,350 |
| 2024-07-05 | 1,381 | 1,383 | 1,345 | 1,350 | 16,000 | 1,350 |
| 2024-07-04 | 1,400 | 1,401 | 1,375 | 1,381 | 17,500 | 1,381 |
| 2024-07-03 | 1,418 | 1,418 | 1,387 | 1,400 | 8,000 | 1,400 |
| 2024-07-02 | 1,377 | 1,407 | 1,372 | 1,393 | 16,300 | 1,393 |
| 2024-07-01 | 1,382 | 1,397 | 1,373 | 1,380 | 22,700 | 1,380 |
| 2024-06-28 | 1,388 | 1,399 | 1,376 | 1,376 | 10,800 | 1,376 |
| 2024-06-27 | 1,373 | 1,398 | 1,373 | 1,382 | 13,600 | 1,382 |
| 2024-06-26 | 1,380 | 1,383 | 1,366 | 1,372 | 12,800 | 1,372 |
| 2024-06-25 | 1,364 | 1,376 | 1,362 | 1,376 | 11,700 | 1,376 |
| 2024-06-24 | 1,348 | 1,364 | 1,348 | 1,360 | 10,800 | 1,360 |
| 2024-06-21 | 1,362 | 1,367 | 1,337 | 1,343 | 33,300 | 1,343 |
| 2024-06-20 | 1,362 | 1,364 | 1,335 | 1,354 | 27,300 | 1,354 |
| 2024-06-19 | 1,372 | 1,382 | 1,368 | 1,368 | 15,800 | 1,368 |
| 2024-06-18 | 1,371 | 1,390 | 1,361 | 1,370 | 15,000 | 1,370 |
| 2024-06-17 | 1,355 | 1,388 | 1,316 | 1,378 | 26,200 | 1,378 |
| 2024-06-14 | 1,330 | 1,375 | 1,328 | 1,359 | 28,900 | 1,359 |
| 2024-06-13 | 1,390 | 1,390 | 1,332 | 1,351 | 61,700 | 1,351 |
| 2024-06-12 | 1,531 | 1,531 | 1,389 | 1,389 | 220,800 | 1,389 |
| 2024-06-11 | 1,534 | 1,584 | 1,520 | 1,571 | 69,500 | 1,571 |
| 2024-06-10 | 1,511 | 1,534 | 1,511 | 1,534 | 20,500 | 1,534 |
| 2024-06-07 | 1,502 | 1,515 | 1,491 | 1,515 | 8,300 | 1,515 |
| 2024-06-06 | 1,506 | 1,506 | 1,481 | 1,506 | 20,300 | 1,506 |
| 2024-06-05 | 1,503 | 1,509 | 1,491 | 1,491 | 17,900 | 1,491 |
| 2024-06-04 | 1,498 | 1,528 | 1,494 | 1,509 | 20,800 | 1,509 |
| 2024-06-03 | 1,539 | 1,546 | 1,493 | 1,493 | 12,600 | 1,493 |
| 2024-05-31 | 1,503 | 1,538 | 1,503 | 1,538 | 17,600 | 1,538 |
| 2024-05-30 | 1,494 | 1,515 | 1,476 | 1,513 | 34,400 | 1,513 |
| 2024-05-29 | 1,514 | 1,542 | 1,468 | 1,502 | 39,700 | 1,502 |
| 2024-05-28 | 1,511 | 1,530 | 1,481 | 1,484 | 36,400 | 1,484 |
| 2024-05-27 | 1,509 | 1,530 | 1,471 | 1,528 | 34,600 | 1,528 |
| 2024-05-24 | 1,498 | 1,520 | 1,485 | 1,515 | 26,200 | 1,515 |
| 2024-05-23 | 1,540 | 1,548 | 1,502 | 1,503 | 29,000 | 1,503 |
| 2024-05-22 | 1,522 | 1,551 | 1,511 | 1,527 | 22,800 | 1,527 |
| 2024-05-21 | 1,546 | 1,553 | 1,525 | 1,539 | 15,500 | 1,539 |
| 2024-05-20 | 1,543 | 1,560 | 1,523 | 1,539 | 20,500 | 1,539 |
| 2024-05-17 | 1,495 | 1,548 | 1,493 | 1,548 | 52,000 | 1,548 |
| 2024-05-16 | 1,511 | 1,520 | 1,486 | 1,495 | 19,900 | 1,495 |
| 2024-05-15 | 1,532 | 1,539 | 1,500 | 1,503 | 25,800 | 1,503 |
| 2024-05-14 | 1,495 | 1,531 | 1,495 | 1,504 | 29,200 | 1,504 |
| 2024-05-13 | 1,520 | 1,534 | 1,497 | 1,508 | 67,700 | 1,508 |
| 2024-05-10 | 1,520 | 1,532 | 1,490 | 1,509 | 21,700 | 1,509 |
| 2024-05-09 | 1,534 | 1,534 | 1,483 | 1,520 | 22,800 | 1,520 |
| 2024-05-08 | 1,503 | 1,531 | 1,487 | 1,517 | 28,700 | 1,517 |
| 2024-05-07 | 1,485 | 1,526 | 1,485 | 1,503 | 29,200 | 1,503 |
| 2024-05-02 | 1,509 | 1,526 | 1,459 | 1,459 | 28,000 | 1,459 |
| 2024-05-01 | 1,520 | 1,533 | 1,490 | 1,521 | 40,200 | 1,521 |
| 2024-04-30 | 1,546 | 1,565 | 1,519 | 1,528 | 58,100 | 1,528 |
| 2024-04-26 | 1,480 | 1,525 | 1,480 | 1,520 | 43,700 | 1,520 |
| 2024-04-25 | 1,515 | 1,545 | 1,488 | 1,488 | 84,500 | 1,488 |
| 2024-04-24 | 1,453 | 1,513 | 1,443 | 1,496 | 49,800 | 1,496 |
| 2024-04-23 | 1,424 | 1,478 | 1,423 | 1,457 | 45,700 | 1,457 |
| 2024-04-22 | 1,370 | 1,454 | 1,370 | 1,423 | 124,600 | 1,423 |
| 2024-04-19 | 1,342 | 1,365 | 1,308 | 1,357 | 85,700 | 1,357 |
| 2024-04-18 | 1,275 | 1,368 | 1,275 | 1,350 | 75,500 | 1,350 |
| 2024-04-17 | 1,266 | 1,286 | 1,235 | 1,280 | 87,300 | 1,280 |
| 2024-04-16 | 1,290 | 1,291 | 1,254 | 1,262 | 76,200 | 1,262 |
| 2024-04-15 | 1,237 | 1,316 | 1,237 | 1,290 | 87,400 | 1,290 |
| 2024-04-12 | 1,285 | 1,294 | 1,249 | 1,267 | 134,000 | 1,267 |
| 2024-04-11 | 1,327 | 1,334 | 1,289 | 1,301 | 75,300 | 1,301 |
| 2024-04-10 | 1,358 | 1,370 | 1,328 | 1,331 | 43,700 | 1,331 |
| 2024-04-09 | 1,312 | 1,324 | 1,297 | 1,317 | 29,500 | 1,317 |
| 2024-04-08 | 1,310 | 1,311 | 1,285 | 1,311 | 32,400 | 1,311 |
| 2024-04-05 | 1,317 | 1,322 | 1,295 | 1,309 | 40,400 | 1,309 |
| 2024-04-04 | 1,342 | 1,344 | 1,314 | 1,344 | 22,400 | 1,344 |
| 2024-04-03 | 1,332 | 1,348 | 1,305 | 1,322 | 54,300 | 1,322 |
| 2024-04-02 | 1,404 | 1,404 | 1,342 | 1,354 | 52,600 | 1,354 |
| 2024-04-01 | 1,425 | 1,425 | 1,393 | 1,401 | 31,300 | 1,401 |
| 2024-03-29 | 1,382 | 1,440 | 1,382 | 1,429 | 48,200 | 1,429 |
| 2024-03-28 | 1,393 | 1,416 | 1,375 | 1,379 | 21,900 | 1,379 |
| 2024-03-27 | 1,396 | 1,415 | 1,369 | 1,393 | 28,600 | 1,393 |
| 2024-03-26 | 1,395 | 1,405 | 1,355 | 1,390 | 33,700 | 1,390 |
| 2024-03-25 | 1,466 | 1,486 | 1,376 | 1,387 | 66,400 | 1,387 |
| 2024-03-22 | 1,469 | 1,479 | 1,457 | 1,471 | 29,700 | 1,471 |
| 2024-03-21 | 1,452 | 1,490 | 1,452 | 1,464 | 68,300 | 1,464 |
| 2024-03-19 | 1,370 | 1,439 | 1,370 | 1,439 | 77,500 | 1,439 |
| 2024-03-18 | 1,341 | 1,367 | 1,336 | 1,360 | 23,600 | 1,360 |
| 2024-03-15 | 1,356 | 1,358 | 1,335 | 1,335 | 19,800 | 1,335 |
| 2024-03-14 | 1,347 | 1,360 | 1,322 | 1,358 | 29,600 | 1,358 |
| 2024-03-13 | 1,377 | 1,389 | 1,336 | 1,347 | 29,000 | 1,347 |
| 2024-03-12 | 1,353 | 1,369 | 1,316 | 1,369 | 83,300 | 1,369 |
| 2024-03-11 | 1,381 | 1,386 | 1,357 | 1,380 | 41,700 | 1,380 |
| 2024-03-08 | 1,392 | 1,396 | 1,378 | 1,396 | 35,900 | 1,396 |
| 2024-03-07 | 1,413 | 1,445 | 1,396 | 1,400 | 54,100 | 1,400 |
| 2024-03-06 | 1,378 | 1,410 | 1,378 | 1,398 | 23,300 | 1,398 |
| 2024-03-05 | 1,387 | 1,388 | 1,343 | 1,388 | 37,500 | 1,388 |
| 2024-03-04 | 1,430 | 1,440 | 1,396 | 1,396 | 38,400 | 1,396 |
| 2024-03-01 | 1,417 | 1,428 | 1,400 | 1,413 | 41,400 | 1,413 |
| 2024-02-29 | 1,400 | 1,400 | 1,366 | 1,387 | 38,900 | 1,387 |
| 2024-02-28 | 1,368 | 1,421 | 1,362 | 1,391 | 41,500 | 1,391 |
| 2024-02-27 | 1,367 | 1,376 | 1,347 | 1,368 | 45,600 | 1,368 |
| 2024-02-26 | 1,345 | 1,380 | 1,345 | 1,361 | 40,400 | 1,361 |
| 2024-02-22 | 1,359 | 1,359 | 1,327 | 1,335 | 31,200 | 1,335 |
| 2024-02-21 | 1,368 | 1,374 | 1,334 | 1,334 | 21,600 | 1,334 |
| 2024-02-20 | 1,391 | 1,391 | 1,356 | 1,368 | 25,400 | 1,368 |
| 2024-02-19 | 1,331 | 1,387 | 1,331 | 1,387 | 32,200 | 1,387 |
| 2024-02-16 | 1,325 | 1,355 | 1,306 | 1,340 | 72,700 | 1,340 |
| 2024-02-15 | 1,389 | 1,389 | 1,299 | 1,306 | 150,700 | 1,306 |
| 2024-02-14 | 1,419 | 1,421 | 1,380 | 1,389 | 43,100 | 1,389 |
| 2024-02-13 | 1,417 | 1,435 | 1,398 | 1,433 | 71,400 | 1,433 |
| 2024-02-09 | 1,403 | 1,413 | 1,393 | 1,393 | 18,000 | 1,393 |
| 2024-02-08 | 1,410 | 1,425 | 1,382 | 1,403 | 36,900 | 1,403 |
| 2024-02-07 | 1,422 | 1,430 | 1,409 | 1,410 | 21,200 | 1,410 |
| 2024-02-06 | 1,452 | 1,452 | 1,413 | 1,422 | 18,200 | 1,422 |
| 2024-02-05 | 1,450 | 1,455 | 1,435 | 1,452 | 27,200 | 1,452 |
| 2024-02-02 | 1,429 | 1,457 | 1,429 | 1,442 | 21,900 | 1,442 |
| 2024-02-01 | 1,438 | 1,438 | 1,399 | 1,426 | 29,900 | 1,426 |
| 2024-01-31 | 1,418 | 1,438 | 1,403 | 1,438 | 20,100 | 1,438 |
| 2024-01-30 | 1,406 | 1,430 | 1,406 | 1,417 | 20,100 | 1,417 |
| 2024-01-29 | 1,440 | 1,440 | 1,399 | 1,403 | 62,300 | 1,403 |
| 2024-01-26 | 1,439 | 1,462 | 1,420 | 1,429 | 33,300 | 1,429 |
| 2024-01-25 | 1,466 | 1,466 | 1,429 | 1,441 | 44,300 | 1,441 |
| 2024-01-24 | 1,455 | 1,469 | 1,441 | 1,455 | 32,600 | 1,455 |
| 2024-01-23 | 1,475 | 1,476 | 1,422 | 1,437 | 46,600 | 1,437 |
| 2024-01-22 | 1,400 | 1,465 | 1,399 | 1,456 | 85,100 | 1,456 |
| 2024-01-19 | 1,398 | 1,417 | 1,376 | 1,386 | 53,200 | 1,386 |
| 2024-01-18 | 1,441 | 1,450 | 1,390 | 1,396 | 111,300 | 1,396 |
| 2024-01-17 | 1,448 | 1,466 | 1,434 | 1,459 | 75,500 | 1,459 |
| 2024-01-16 | 1,394 | 1,445 | 1,382 | 1,428 | 113,100 | 1,428 |
| 2024-01-15 | 1,408 | 1,425 | 1,381 | 1,394 | 284,700 | 1,394 |
| 2024-01-12 | 1,505 | 1,514 | 1,471 | 1,489 | 49,000 | 1,489 |
| 2024-01-11 | 1,513 | 1,536 | 1,503 | 1,511 | 27,900 | 1,511 |
| 2024-01-10 | 1,521 | 1,533 | 1,505 | 1,511 | 18,100 | 1,511 |
| 2024-01-09 | 1,518 | 1,544 | 1,492 | 1,520 | 43,200 | 1,520 |
| 2024-01-05 | 1,546 | 1,548 | 1,498 | 1,518 | 72,900 | 1,518 |
| 2024-01-04 | 1,550 | 1,550 | 1,522 | 1,550 | 24,000 | 1,550 |
分割・併合履歴 ： [2022-08-30]1株→2株
