7086 (株)きずなホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,105	2,105	2,054	2,057	6,200	1,028.50
2021-12-29	2,060	2,106	2,060	2,106	17,000	1,053
2021-12-28	2,040	2,061	2,012	2,045	12,100	1,022.50
2021-12-27	2,024	2,084	2,021	2,040	16,200	1,020
2021-12-24	2,041	2,056	2,002	2,022	12,000	1,011
2021-12-23	1,971	2,039	1,971	2,039	13,300	1,019.50
2021-12-22	1,930	1,999	1,925	1,971	30,100	985.50
2021-12-21	1,877	1,930	1,842	1,900	17,300	950
2021-12-20	1,836	1,870	1,801	1,849	20,900	924.50
2021-12-17	1,900	1,903	1,818	1,843	28,600	921.50
2021-12-16	1,932	1,960	1,889	1,898	14,900	949
2021-12-15	1,820	1,949	1,820	1,923	38,900	961.50
2021-12-14	1,780	1,799	1,750	1,759	18,000	879.50
2021-12-13	1,830	1,837	1,789	1,801	21,700	900.50
2021-12-10	1,888	1,898	1,821	1,840	16,600	920
2021-12-09	1,881	1,912	1,855	1,876	16,700	938
2021-12-08	1,889	1,920	1,864	1,864	21,000	932
2021-12-07	1,810	1,900	1,810	1,888	18,600	944
2021-12-06	1,840	1,840	1,776	1,790	18,300	895
2021-12-03	1,759	1,859	1,743	1,859	23,400	929.50
2021-12-02	1,796	1,811	1,719	1,727	36,300	863.50
2021-12-01	1,799	1,844	1,729	1,826	32,800	913
2021-11-30	1,901	1,914	1,803	1,822	16,000	911
2021-11-29	1,867	1,935	1,810	1,838	37,600	919
2021-11-26	1,955	1,955	1,900	1,907	21,500	953.50
2021-11-25	1,970	1,970	1,913	1,959	15,700	979.50
2021-11-24	2,014	2,019	1,927	1,970	38,200	985
2021-11-22	2,026	2,033	1,996	2,016	23,200	1,008
2021-11-19	2,132	2,162	2,051	2,051	63,500	1,025.50
2021-11-18	2,199	2,200	2,166	2,199	7,500	1,099.50
2021-11-17	2,205	2,219	2,173	2,194	13,300	1,097
2021-11-16	2,148	2,239	2,117	2,204	51,800	1,102
2021-11-15	2,060	2,069	2,025	2,051	11,600	1,025.50
2021-11-12	2,047	2,078	2,032	2,064	9,200	1,032
2021-11-11	2,020	2,048	2,019	2,048	6,500	1,024
2021-11-10	2,043	2,043	2,016	2,032	8,400	1,016
2021-11-09	2,068	2,071	2,020	2,041	14,200	1,020.50
2021-11-08	1,990	2,066	1,971	2,055	21,700	1,027.50
2021-11-05	2,010	2,019	1,956	1,990	27,000	995
2021-11-04	2,055	2,058	2,002	2,007	28,200	1,003.50
2021-11-02	2,050	2,076	2,050	2,058	4,500	1,029
2021-11-01	2,100	2,103	2,041	2,056	29,800	1,028
2021-10-29	2,120	2,120	2,075	2,076	10,700	1,038
2021-10-28	2,166	2,166	2,100	2,111	11,200	1,055.50
2021-10-27	2,199	2,202	2,147	2,156	5,400	1,078
2021-10-26	2,129	2,210	2,129	2,187	25,000	1,093.50
2021-10-25	2,164	2,164	2,105	2,129	8,700	1,064.50
2021-10-22	2,069	2,149	2,063	2,146	20,300	1,073
2021-10-21	2,088	2,123	2,049	2,069	29,000	1,034.50
2021-10-20	2,019	2,074	2,019	2,062	22,900	1,031
2021-10-19	1,999	2,025	1,980	2,010	31,500	1,005
2021-10-18	2,090	2,107	1,977	1,999	132,000	999.50
2021-10-15	2,230	2,264	2,180	2,215	56,100	1,107.50
2021-10-14	2,160	2,220	2,151	2,220	13,400	1,110
2021-10-13	2,224	2,224	2,130	2,140	21,000	1,070
2021-10-12	2,245	2,249	2,215	2,229	11,600	1,114.50
2021-10-11	2,247	2,261	2,197	2,246	26,600	1,123
2021-10-08	2,250	2,281	2,200	2,202	24,500	1,101
2021-10-07	2,151	2,254	2,151	2,247	22,500	1,123.50
2021-10-06	2,240	2,256	2,144	2,160	24,900	1,080
2021-10-05	2,188	2,251	2,093	2,210	58,900	1,105
2021-10-04	2,350	2,350	2,189	2,220	33,500	1,110
2021-10-01	2,348	2,348	2,266	2,328	18,300	1,164
2021-09-30	2,379	2,395	2,316	2,339	11,200	1,169.50
2021-09-29	2,305	2,386	2,305	2,375	9,200	1,187.50
2021-09-28	2,352	2,354	2,281	2,354	20,200	1,177
2021-09-27	2,398	2,516	2,375	2,375	62,800	1,187.50
2021-09-24	2,320	2,450	2,271	2,369	61,600	1,184.50
2021-09-22	2,316	2,421	2,260	2,262	42,800	1,131
2021-09-21	2,248	2,315	2,221	2,296	36,500	1,148
2021-09-17	2,271	2,406	2,252	2,327	63,900	1,163.50
2021-09-16	2,250	2,325	2,214	2,313	28,100	1,156.50
2021-09-15	2,292	2,292	2,186	2,250	32,100	1,125
2021-09-14	2,220	2,369	2,206	2,315	42,300	1,157.50
2021-09-13	2,214	2,232	2,213	2,216	4,800	1,108
2021-09-10	2,273	2,273	2,203	2,232	17,100	1,116
2021-09-09	2,244	2,285	2,240	2,251	5,800	1,125.50
2021-09-08	2,286	2,295	2,242	2,244	11,300	1,122
2021-09-07	2,291	2,328	2,270	2,287	17,200	1,143.50
2021-09-06	2,335	2,335	2,230	2,288	35,400	1,144
2021-09-03	2,200	2,335	2,183	2,335	31,600	1,167.50
2021-09-02	2,131	2,219	2,131	2,175	14,800	1,087.50
2021-09-01	2,140	2,140	2,103	2,125	9,800	1,062.50
2021-08-31	2,145	2,187	2,080	2,168	17,500	1,084
2021-08-30	2,201	2,249	2,142	2,145	13,200	1,072.50
2021-08-27	2,248	2,252	2,185	2,185	16,800	1,092.50
2021-08-26	2,298	2,299	2,262	2,276	7,300	1,138
2021-08-25	2,238	2,300	2,221	2,260	20,100	1,130
2021-08-24	2,240	2,255	2,211	2,216	16,000	1,108
2021-08-23	2,126	2,220	2,126	2,220	11,800	1,110
2021-08-20	2,226	2,226	2,111	2,125	28,000	1,062.50
2021-08-19	2,090	2,230	2,067	2,226	27,800	1,113
2021-08-18	2,010	2,151	2,003	2,120	43,700	1,060
2021-08-17	1,920	1,951	1,920	1,931	16,800	965.50
2021-08-16	1,992	1,992	1,901	1,940	23,300	970
2021-08-13	2,011	2,028	2,007	2,013	9,000	1,006.50
2021-08-12	2,057	2,069	2,033	2,041	5,800	1,020.50
2021-08-11	2,073	2,093	2,051	2,057	10,600	1,028.50
2021-08-10	2,070	2,142	2,024	2,080	15,000	1,040
2021-08-06	1,961	2,109	1,961	2,073	20,700	1,036.50
2021-08-05	1,932	2,019	1,932	1,970	12,000	985
2021-08-04	2,002	2,020	1,918	1,923	31,400	961.50
2021-08-03	2,037	2,045	1,991	2,006	13,700	1,003
2021-08-02	2,030	2,059	2,006	2,053	17,100	1,026.50
2021-07-30	2,080	2,083	2,023	2,033	16,600	1,016.50
2021-07-29	2,110	2,144	2,033	2,126	24,800	1,063
2021-07-28	2,112	2,180	2,054	2,109	58,600	1,054.50
2021-07-27	2,288	2,288	2,104	2,141	78,600	1,070.50
2021-07-26	2,349	2,349	2,218	2,300	40,000	1,150
2021-07-21	2,360	2,370	2,230	2,311	68,600	1,155.50
2021-07-20	2,313	2,400	2,259	2,320	142,600	1,160
2021-07-19	2,425	2,575	2,289	2,313	648,200	1,156.50
2021-07-16	2,075	2,075	2,075	2,075	6,800	1,037.50
2021-07-15	1,691	1,691	1,664	1,675	13,500	837.50
2021-07-14	1,647	1,677	1,647	1,677	2,100	838.50
2021-07-13	1,664	1,669	1,650	1,656	2,900	828
2021-07-12	1,660	1,660	1,638	1,641	2,000	820.50
2021-07-09	1,654	1,654	1,638	1,638	7,300	819
2021-07-08	1,665	1,671	1,654	1,654	5,300	827
2021-07-07	1,670	1,679	1,667	1,667	5,200	833.50
2021-07-06	1,677	1,677	1,666	1,673	3,500	836.50
2021-07-05	1,656	1,689	1,650	1,666	8,000	833
2021-07-02	1,650	1,655	1,633	1,650	20,700	825
2021-07-01	1,647	1,647	1,620	1,643	5,500	821.50
2021-06-30	1,624	1,650	1,624	1,635	7,700	817.50
2021-06-29	1,647	1,647	1,626	1,635	6,600	817.50
2021-06-28	1,660	1,663	1,645	1,647	5,500	823.50
2021-06-25	1,670	1,670	1,650	1,663	4,100	831.50
2021-06-24	1,670	1,673	1,647	1,647	2,300	823.50
2021-06-23	1,638	1,650	1,631	1,649	5,800	824.50
2021-06-22	1,640	1,655	1,637	1,643	6,200	821.50
2021-06-21	1,657	1,659	1,632	1,637	9,600	818.50
2021-06-18	1,687	1,699	1,657	1,657	13,200	828.50
2021-06-17	1,639	1,667	1,629	1,650	6,200	825
2021-06-16	1,633	1,663	1,630	1,653	4,100	826.50
2021-06-15	1,655	1,661	1,650	1,653	2,900	826.50
2021-06-14	1,633	1,665	1,633	1,655	7,100	827.50
2021-06-11	1,651	1,656	1,631	1,638	6,300	819
2021-06-10	1,640	1,652	1,630	1,631	6,300	815.50
2021-06-09	1,658	1,658	1,632	1,640	2,600	820
2021-06-08	1,624	1,655	1,624	1,632	3,400	816
2021-06-07	1,631	1,636	1,620	1,632	2,200	816
2021-06-04	1,631	1,639	1,620	1,636	4,900	818
2021-06-03	1,612	1,653	1,612	1,643	4,100	821.50
2021-06-02	1,687	1,687	1,627	1,629	6,800	814.50
2021-06-01	1,679	1,702	1,646	1,653	29,900	826.50
2021-05-31	1,670	1,684	1,656	1,679	11,200	839.50
2021-05-28	1,637	1,657	1,637	1,657	11,700	828.50
2021-05-27	1,622	1,650	1,616	1,637	11,700	818.50
2021-05-26	1,576	1,622	1,576	1,618	19,600	809
2021-05-25	1,605	1,605	1,580	1,580	11,200	790
2021-05-24	1,579	1,612	1,579	1,599	12,000	799.50
2021-05-21	1,589	1,589	1,561	1,585	6,400	792.50
2021-05-20	1,553	1,595	1,553	1,579	8,800	789.50
2021-05-19	1,560	1,614	1,560	1,591	11,200	795.50
2021-05-18	1,578	1,588	1,550	1,552	8,500	776
2021-05-17	1,550	1,577	1,491	1,547	16,000	773.50
2021-05-14	1,484	1,549	1,481	1,538	19,000	769
2021-05-13	1,471	1,501	1,439	1,461	20,400	730.50
2021-05-12	1,505	1,520	1,470	1,496	28,600	748
2021-05-11	1,519	1,520	1,498	1,505	12,400	752.50
2021-05-10	1,515	1,552	1,515	1,527	4,200	763.50
2021-05-07	1,540	1,542	1,516	1,517	9,200	758.50
2021-05-06	1,506	1,544	1,506	1,540	7,700	770
2021-04-30	1,538	1,538	1,499	1,505	21,900	752.50
2021-04-28	1,601	1,608	1,546	1,546	22,000	773
2021-04-27	1,622	1,632	1,602	1,613	5,700	806.50
2021-04-26	1,645	1,645	1,609	1,630	9,300	815
2021-04-23	1,637	1,650	1,607	1,623	6,900	811.50
2021-04-22	1,619	1,643	1,602	1,637	3,600	818.50
2021-04-21	1,655	1,661	1,589	1,597	20,800	798.50
2021-04-20	1,663	1,671	1,645	1,663	8,100	831.50
2021-04-19	1,690	1,690	1,661	1,661	10,400	830.50
2021-04-16	1,674	1,690	1,660	1,690	7,800	845
2021-04-15	1,586	1,700	1,582	1,699	33,800	849.50
2021-04-14	1,732	1,770	1,602	1,602	82,500	801
2021-04-13	1,699	1,744	1,699	1,740	18,400	870
2021-04-12	1,680	1,700	1,676	1,692	7,700	846
2021-04-09	1,664	1,710	1,664	1,679	14,200	839.50
2021-04-08	1,725	1,725	1,660	1,671	32,200	835.50
2021-04-07	1,685	1,715	1,660	1,702	22,400	851
2021-04-06	1,669	1,680	1,651	1,677	9,800	838.50
2021-04-05	1,680	1,685	1,660	1,661	9,200	830.50
2021-04-02	1,639	1,678	1,639	1,673	7,500	836.50
2021-04-01	1,663	1,663	1,636	1,655	7,100	827.50
2021-03-31	1,630	1,662	1,610	1,661	8,300	830.50
2021-03-30	1,623	1,656	1,623	1,631	4,100	815.50
2021-03-29	1,715	1,715	1,608	1,646	16,700	823
2021-03-26	1,642	1,700	1,640	1,666	10,200	833
2021-03-25	1,620	1,660	1,620	1,642	8,700	821
2021-03-24	1,700	1,701	1,596	1,626	22,700	813
2021-03-23	1,725	1,760	1,710	1,719	26,600	859.50
2021-03-22	1,720	1,734	1,682	1,715	17,900	857.50
2021-03-19	1,665	1,706	1,660	1,698	14,800	849
2021-03-18	1,667	1,729	1,650	1,663	26,000	831.50
2021-03-17	1,614	1,648	1,596	1,636	17,900	818
2021-03-16	1,600	1,615	1,570	1,615	27,200	807.50
2021-03-15	1,590	1,606	1,560	1,585	24,300	792.50
2021-03-12	1,557	1,585	1,522	1,583	12,400	791.50
2021-03-11	1,518	1,539	1,507	1,532	6,800	766
2021-03-10	1,534	1,538	1,512	1,535	13,700	767.50
2021-03-09	1,530	1,542	1,492	1,542	11,200	771
2021-03-08	1,543	1,552	1,523	1,532	9,200	766
2021-03-05	1,543	1,543	1,481	1,524	20,600	762
2021-03-04	1,582	1,582	1,521	1,543	17,300	771.50
2021-03-03	1,557	1,586	1,551	1,584	6,100	792
2021-03-02	1,595	1,601	1,535	1,557	16,100	778.50
2021-03-01	1,608	1,608	1,570	1,595	9,300	797.50
2021-02-26	1,580	1,613	1,531	1,600	20,500	800
2021-02-25	1,616	1,616	1,590	1,596	7,600	798
2021-02-24	1,594	1,620	1,587	1,588	28,000	794
2021-02-22	1,568	1,588	1,562	1,588	18,000	794
2021-02-19	1,540	1,560	1,516	1,545	12,500	772.50
2021-02-18	1,585	1,612	1,550	1,561	12,300	780.50
2021-02-17	1,594	1,622	1,564	1,591	24,300	795.50
2021-02-16	1,609	1,629	1,574	1,592	18,200	796
2021-02-15	1,593	1,640	1,590	1,608	22,100	804
2021-02-12	1,540	1,582	1,510	1,577	20,000	788.50
2021-02-10	1,538	1,538	1,510	1,528	7,600	764
2021-02-09	1,555	1,555	1,456	1,516	18,400	758
2021-02-08	1,570	1,599	1,542	1,544	13,000	772
2021-02-05	1,564	1,577	1,555	1,561	6,900	780.50
2021-02-04	1,575	1,593	1,545	1,552	6,400	776
2021-02-03	1,548	1,600	1,548	1,590	10,400	795
2021-02-02	1,520	1,570	1,516	1,547	11,700	773.50
2021-02-01	1,500	1,542	1,492	1,513	12,500	756.50
2021-01-29	1,600	1,600	1,480	1,524	50,800	762
2021-01-28	1,576	1,602	1,562	1,600	17,800	800
2021-01-27	1,584	1,608	1,580	1,593	14,500	796.50
2021-01-26	1,593	1,615	1,582	1,591	12,100	795.50
2021-01-25	1,616	1,617	1,577	1,590	17,000	795
2021-01-22	1,603	1,635	1,590	1,629	29,100	814.50
2021-01-21	1,620	1,639	1,608	1,617	27,600	808.50
2021-01-20	1,647	1,650	1,603	1,615	20,400	807.50
2021-01-19	1,586	1,638	1,579	1,631	40,100	815.50
2021-01-18	1,538	1,643	1,538	1,593	75,700	796.50
2021-01-15	1,550	1,584	1,516	1,551	70,500	775.50
2021-01-14	1,397	1,460	1,360	1,450	86,800	725
2021-01-13	1,430	1,440	1,388	1,401	37,200	700.50
2021-01-12	1,425	1,480	1,421	1,444	62,400	722
2021-01-08	1,370	1,419	1,370	1,419	28,500	709.50
2021-01-07	1,420	1,435	1,361	1,371	57,100	685.50
2021-01-06	1,402	1,450	1,402	1,440	42,200	720
2021-01-05	1,318	1,410	1,301	1,395	72,100	697.50
2021-01-04	1,245	1,328	1,220	1,320	63,200	660

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 [2021年度]

7086 (株)きずなホールディングスの時系列データ [2021年度]