7086 (株)きずなホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,181	1,246	1,171	1,245	45,200	622.50
2020-12-29	1,120	1,194	1,120	1,178	39,400	589
2020-12-28	1,150	1,170	1,114	1,126	93,200	563
2020-12-25	1,160	1,179	1,148	1,154	29,700	577
2020-12-24	1,166	1,200	1,142	1,155	54,100	577.50
2020-12-23	1,186	1,187	1,159	1,169	29,800	584.50
2020-12-22	1,260	1,260	1,171	1,171	68,400	585.50
2020-12-21	1,257	1,295	1,245	1,282	39,400	641
2020-12-18	1,245	1,252	1,215	1,250	31,200	625
2020-12-17	1,247	1,260	1,240	1,240	28,800	620
2020-12-16	1,240	1,272	1,229	1,256	31,300	628
2020-12-15	1,276	1,276	1,214	1,238	41,800	619
2020-12-14	1,218	1,259	1,218	1,246	22,900	623
2020-12-11	1,197	1,218	1,188	1,218	17,900	609
2020-12-10	1,194	1,198	1,179	1,185	9,300	592.50
2020-12-09	1,187	1,210	1,175	1,186	20,300	593
2020-12-08	1,156	1,185	1,153	1,185	29,700	592.50
2020-12-07	1,186	1,189	1,133	1,157	34,000	578.50
2020-12-04	1,191	1,201	1,171	1,184	15,400	592
2020-12-03	1,216	1,228	1,195	1,206	37,600	603
2020-12-02	1,192	1,210	1,186	1,210	14,600	605
2020-12-01	1,207	1,213	1,180	1,187	22,300	593.50
2020-11-30	1,196	1,202	1,186	1,194	17,700	597
2020-11-27	1,184	1,211	1,181	1,197	15,300	598.50
2020-11-26	1,180	1,200	1,179	1,184	11,800	592
2020-11-25	1,200	1,208	1,185	1,186	10,100	593
2020-11-24	1,181	1,212	1,181	1,195	14,000	597.50
2020-11-20	1,176	1,218	1,168	1,174	15,300	587
2020-11-19	1,201	1,219	1,180	1,180	22,100	590
2020-11-18	1,240	1,240	1,195	1,206	9,600	603
2020-11-17	1,241	1,242	1,187	1,234	20,700	617
2020-11-16	1,201	1,215	1,180	1,214	16,300	607
2020-11-13	1,208	1,209	1,175	1,201	19,100	600.50
2020-11-12	1,267	1,271	1,195	1,211	35,300	605.50
2020-11-11	1,285	1,297	1,257	1,265	40,600	632.50
2020-11-10	1,226	1,256	1,201	1,230	36,300	615
2020-11-09	1,172	1,185	1,160	1,175	11,800	587.50
2020-11-06	1,189	1,192	1,170	1,170	16,100	585
2020-11-05	1,195	1,209	1,170	1,189	16,600	594.50
2020-11-04	1,178	1,198	1,154	1,198	14,300	599
2020-11-02	1,150	1,174	1,139	1,139	9,700	569.50
2020-10-30	1,185	1,185	1,133	1,136	30,100	568
2020-10-29	1,163	1,206	1,150	1,185	21,000	592.50
2020-10-28	1,202	1,206	1,172	1,192	23,000	596
2020-10-27	1,206	1,221	1,195	1,207	19,200	603.50
2020-10-26	1,265	1,265	1,215	1,222	21,700	611
2020-10-23	1,266	1,267	1,216	1,265	16,100	632.50
2020-10-22	1,281	1,281	1,215	1,242	44,700	621
2020-10-21	1,286	1,322	1,268	1,293	26,400	646.50
2020-10-20	1,288	1,330	1,278	1,282	25,900	641
2020-10-19	1,308	1,329	1,278	1,318	22,700	659
2020-10-16	1,344	1,350	1,280	1,323	85,400	661.50
2020-10-15	1,570	1,605	1,370	1,374	151,300	687
2020-10-14	1,550	1,576	1,550	1,566	11,200	783
2020-10-13	1,586	1,608	1,544	1,548	40,500	774
2020-10-12	1,608	1,611	1,572	1,580	28,700	790
2020-10-09	1,645	1,669	1,620	1,629	11,000	814.50
2020-10-08	1,653	1,673	1,632	1,656	14,000	828
2020-10-07	1,649	1,661	1,612	1,661	22,200	830.50
2020-10-06	1,630	1,666	1,625	1,637	22,200	818.50
2020-10-05	1,566	1,617	1,560	1,615	20,200	807.50
2020-10-02	1,639	1,647	1,560	1,566	33,500	783
2020-09-30	1,570	1,639	1,570	1,639	26,500	819.50
2020-09-29	1,569	1,588	1,560	1,571	29,600	785.50
2020-09-28	1,577	1,589	1,558	1,572	26,100	786
2020-09-25	1,598	1,607	1,571	1,576	32,100	788
2020-09-24	1,650	1,650	1,590	1,595	38,100	797.50
2020-09-23	1,630	1,683	1,617	1,672	32,400	836
2020-09-18	1,636	1,683	1,623	1,663	40,700	831.50
2020-09-17	1,630	1,646	1,578	1,609	20,500	804.50
2020-09-16	1,565	1,637	1,559	1,633	23,300	816.50
2020-09-15	1,586	1,590	1,538	1,579	30,800	789.50
2020-09-14	1,627	1,632	1,573	1,586	47,900	793
2020-09-11	1,660	1,676	1,620	1,642	26,300	821
2020-09-10	1,698	1,700	1,645	1,658	19,700	829
2020-09-09	1,660	1,709	1,650	1,665	22,600	832.50
2020-09-08	1,640	1,718	1,621	1,700	39,600	850
2020-09-07	1,637	1,660	1,618	1,630	16,000	815
2020-09-04	1,594	1,638	1,594	1,626	26,000	813
2020-09-03	1,672	1,678	1,622	1,634	28,000	817
2020-09-02	1,716	1,729	1,666	1,666	29,000	833
2020-09-01	1,716	1,718	1,681	1,716	19,100	858
2020-08-31	1,669	1,720	1,630	1,716	35,300	858
2020-08-28	1,700	1,700	1,557	1,589	73,800	794.50
2020-08-27	1,732	1,742	1,641	1,702	64,400	851
2020-08-26	1,626	1,720	1,591	1,720	76,700	860
2020-08-25	1,530	1,619	1,530	1,592	31,900	796
2020-08-24	1,570	1,570	1,503	1,534	35,400	767
2020-08-21	1,637	1,637	1,559	1,571	22,300	785.50
2020-08-20	1,607	1,675	1,596	1,605	41,700	802.50
2020-08-19	1,535	1,620	1,519	1,620	47,500	810
2020-08-18	1,548	1,548	1,521	1,535	11,500	767.50
2020-08-17	1,486	1,538	1,477	1,537	24,000	768.50
2020-08-14	1,440	1,490	1,440	1,480	25,100	740
2020-08-13	1,481	1,490	1,422	1,440	39,400	720
2020-08-12	1,533	1,533	1,426	1,451	38,900	725.50
2020-08-11	1,465	1,560	1,465	1,533	30,500	766.50
2020-08-07	1,384	1,464	1,384	1,464	21,800	732
2020-08-06	1,366	1,403	1,366	1,384	14,700	692
2020-08-05	1,391	1,409	1,366	1,366	21,900	683
2020-08-04	1,436	1,458	1,390	1,406	19,300	703
2020-08-03	1,451	1,479	1,430	1,433	13,400	716.50
2020-07-31	1,486	1,497	1,416	1,468	25,100	734
2020-07-30	1,456	1,512	1,456	1,512	24,500	756
2020-07-29	1,550	1,550	1,433	1,433	58,100	716.50
2020-07-28	1,598	1,615	1,562	1,562	17,100	781
2020-07-27	1,640	1,644	1,590	1,598	35,300	799
2020-07-22	1,600	1,675	1,532	1,672	69,100	836
2020-07-21	1,618	1,675	1,606	1,621	92,400	810.50
2020-07-20	1,520	1,615	1,500	1,578	92,900	789
2020-07-17	1,467	1,530	1,438	1,490	104,800	745
2020-07-16	1,461	1,550	1,376	1,454	269,700	727
2020-07-15	1,283	1,340	1,235	1,258	42,800	629
2020-07-14	1,230	1,285	1,213	1,272	25,400	636
2020-07-13	1,196	1,240	1,177	1,222	27,800	611
2020-07-10	1,209	1,210	1,154	1,161	38,900	580.50
2020-07-09	1,261	1,261	1,208	1,213	21,000	606.50
2020-07-08	1,288	1,300	1,233	1,261	20,900	630.50
2020-07-07	1,319	1,364	1,288	1,298	25,500	649
2020-07-06	1,239	1,344	1,239	1,318	24,400	659
2020-07-03	1,215	1,275	1,200	1,214	28,900	607
2020-07-02	1,267	1,275	1,184	1,190	76,500	595
2020-07-01	1,400	1,400	1,301	1,310	42,600	655
2020-06-30	1,403	1,432	1,390	1,420	22,100	710
2020-06-29	1,460	1,460	1,366	1,398	47,200	699
2020-06-26	1,539	1,541	1,471	1,491	37,700	745.50
2020-06-25	1,577	1,577	1,528	1,539	22,900	769.50
2020-06-24	1,628	1,654	1,525	1,590	48,300	795
2020-06-23	1,589	1,627	1,585	1,617	33,400	808.50
2020-06-22	1,616	1,629	1,570	1,587	70,400	793.50
2020-06-19	1,650	1,654	1,634	1,649	28,600	824.50
2020-06-18	1,647	1,667	1,634	1,663	24,700	831.50
2020-06-17	1,705	1,705	1,660	1,673	46,900	836.50
2020-06-16	1,705	1,729	1,703	1,718	27,000	859
2020-06-15	1,800	1,801	1,711	1,720	20,900	860
2020-06-12	1,740	1,800	1,725	1,783	23,000	891.50
2020-06-11	1,832	1,845	1,782	1,793	26,000	896.50
2020-06-10	1,846	1,846	1,830	1,832	12,200	916
2020-06-09	1,850	1,869	1,845	1,846	10,600	923
2020-06-08	1,854	1,876	1,840	1,845	12,200	922.50
2020-06-05	1,858	1,860	1,833	1,839	15,300	919.50
2020-06-04	1,875	1,887	1,849	1,858	22,100	929
2020-06-03	1,905	1,918	1,864	1,864	21,600	932
2020-06-02	1,859	1,887	1,850	1,871	15,400	935.50
2020-06-01	1,861	1,873	1,846	1,850	24,500	925
2020-05-29	1,821	1,863	1,810	1,861	53,000	930.50
2020-05-28	1,890	1,900	1,853	1,874	44,800	937
2020-05-27	1,932	1,964	1,888	1,890	62,500	945
2020-05-26	1,979	1,986	1,906	1,906	99,000	953
2020-05-25	2,108	2,145	2,025	2,071	119,300	1,035.50
2020-05-22	1,863	1,888	1,851	1,888	22,400	944
2020-05-21	1,821	1,839	1,821	1,832	6,200	916
2020-05-20	1,850	1,850	1,818	1,823	17,200	911.50
2020-05-19	1,825	1,852	1,810	1,828	11,600	914
2020-05-18	1,841	1,849	1,805	1,835	11,900	917.50
2020-05-15	1,889	1,906	1,830	1,846	11,200	923
2020-05-14	1,931	1,953	1,849	1,889	28,200	944.50
2020-05-13	1,910	1,961	1,906	1,931	8,900	965.50
2020-05-12	1,932	1,958	1,897	1,940	17,800	970
2020-05-11	1,916	1,947	1,916	1,925	16,800	962.50
2020-05-08	1,931	1,943	1,895	1,908	20,000	954
2020-05-07	1,891	1,921	1,880	1,891	15,200	945.50
2020-05-01	1,950	1,950	1,873	1,887	18,500	943.50
2020-04-30	1,955	1,980	1,942	1,955	16,100	977.50
2020-04-28	1,908	1,952	1,900	1,932	16,700	966
2020-04-27	1,890	1,950	1,875	1,906	26,300	953
2020-04-24	1,860	1,897	1,802	1,883	25,800	941.50
2020-04-23	1,830	1,934	1,813	1,878	41,500	939
2020-04-22	1,830	1,864	1,728	1,792	118,200	896
2020-04-21	2,280	2,299	1,888	1,910	117,500	955
2020-04-20	2,231	2,340	2,072	2,230	365,700	1,115
2020-04-17	1,975	2,228	1,920	2,142	302,100	1,071
2020-04-16	1,833	1,940	1,765	1,940	64,100	970
2020-04-15	1,937	1,939	1,832	1,833	40,200	916.50
2020-04-14	1,940	1,967	1,830	1,947	61,700	973.50
2020-04-13	1,969	1,989	1,875	1,940	42,900	970
2020-04-10	1,910	1,962	1,871	1,931	37,800	965.50
2020-04-09	1,850	1,944	1,840	1,870	32,400	935
2020-04-08	1,859	1,930	1,766	1,820	36,700	910
2020-04-07	1,752	1,900	1,750	1,843	21,200	921.50
2020-04-06	1,799	1,810	1,711	1,753	12,400	876.50
2020-04-03	2,004	2,050	1,770	1,780	35,000	890
2020-04-02	1,877	1,971	1,831	1,971	27,400	985.50
2020-04-01	1,704	1,900	1,704	1,837	26,100	918.50
2020-03-31	1,700	1,819	1,700	1,704	15,500	852
2020-03-30	1,632	1,695	1,625	1,695	10,400	847.50
2020-03-27	1,705	1,725	1,670	1,686	10,300	843
2020-03-26	1,682	1,705	1,680	1,685	18,900	842.50
2020-03-25	1,684	1,790	1,684	1,770	24,700	885
2020-03-24	1,625	1,667	1,621	1,644	28,300	822
2020-03-23	1,632	1,700	1,618	1,618	42,200	809
2020-03-19	1,864	1,878	1,700	1,700	39,500	850
2020-03-18	1,904	2,000	1,861	1,861	38,600	930.50
2020-03-17	1,785	1,920	1,760	1,911	35,200	955.50
2020-03-16	2,033	2,040	1,905	1,905	71,900	952.50
2020-03-13	1,861	1,993	1,710	1,993	77,000	996.50
2020-03-12	1,947	2,065	1,911	2,031	94,500	1,015.50
2020-03-11	1,933	2,178	1,913	1,947	130,400	973.50
2020-03-10	1,858	2,288	1,802	1,972	205,400	986
2020-03-09	1,755	1,898	1,622	1,898	329,000	949
2020-03-06	2,220	2,340	1,955	1,955	1,764,700	977.50

分割・併合履歴： [2022-08-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

7086 (株)きずなホールディングス の時系列データ [2020年度]

7086 (株)きずなホールディングスの時系列データ [2020年度]