7615 (株)京都きもの友禅ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 84 | 84 | 78 | 79 | 365,600 | 79 |
| 2025-04-03 | 86 | 86 | 84 | 85 | 213,500 | 85 |
| 2025-04-02 | 88 | 89 | 87 | 87 | 161,900 | 87 |
| 2025-04-01 | 92 | 96 | 86 | 89 | 4,123,500 | 89 |
| 2025-03-31 | 91 | 92 | 89 | 91 | 188,900 | 91 |
| 2025-03-28 | 92 | 93 | 92 | 92 | 65,400 | 92 |
| 2025-03-27 | 93 | 94 | 92 | 93 | 168,700 | 93 |
| 2025-03-26 | 94 | 101 | 90 | 92 | 1,131,900 | 92 |
| 2025-03-25 | 96 | 101 | 90 | 93 | 885,200 | 93 |
| 2025-03-24 | 98 | 98 | 96 | 96 | 93,200 | 96 |
| 2025-03-21 | 97 | 98 | 95 | 97 | 159,100 | 97 |
| 2025-03-19 | 95 | 97 | 95 | 97 | 154,500 | 97 |
| 2025-03-18 | 98 | 98 | 95 | 95 | 280,000 | 95 |
| 2025-03-17 | 96 | 100 | 96 | 98 | 285,200 | 98 |
| 2025-03-14 | 93 | 99 | 93 | 98 | 364,800 | 98 |
| 2025-03-13 | 93 | 95 | 93 | 93 | 136,900 | 93 |
| 2025-03-12 | 93 | 96 | 93 | 94 | 246,800 | 94 |
| 2025-03-11 | 91 | 94 | 90 | 94 | 142,400 | 94 |
| 2025-03-10 | 92 | 95 | 92 | 93 | 178,800 | 93 |
| 2025-03-07 | 95 | 96 | 90 | 91 | 233,400 | 91 |
| 2025-03-06 | 91 | 95 | 91 | 93 | 330,200 | 93 |
| 2025-03-05 | 89 | 91 | 89 | 90 | 86,500 | 90 |
| 2025-03-04 | 89 | 90 | 89 | 90 | 139,700 | 90 |
| 2025-03-03 | 92 | 92 | 89 | 90 | 139,500 | 90 |
| 2025-02-28 | 90 | 91 | 88 | 90 | 157,500 | 90 |
| 2025-02-27 | 91 | 92 | 90 | 91 | 67,700 | 91 |
| 2025-02-26 | 92 | 92 | 88 | 90 | 320,900 | 90 |
| 2025-02-25 | 91 | 92 | 89 | 91 | 153,600 | 91 |
| 2025-02-21 | 88 | 91 | 88 | 91 | 253,200 | 91 |
| 2025-02-20 | 89 | 91 | 88 | 89 | 153,700 | 89 |
| 2025-02-19 | 90 | 91 | 88 | 90 | 361,600 | 90 |
| 2025-02-18 | 92 | 92 | 90 | 90 | 217,700 | 90 |
| 2025-02-17 | 86 | 92 | 85 | 91 | 575,000 | 91 |
| 2025-02-14 | 86 | 86 | 85 | 85 | 135,800 | 85 |
| 2025-02-13 | 83 | 87 | 82 | 86 | 483,100 | 86 |
| 2025-02-12 | 84 | 84 | 83 | 84 | 247,200 | 84 |
| 2025-02-10 | 83 | 85 | 83 | 85 | 282,100 | 85 |
| 2025-02-07 | 83 | 84 | 82 | 83 | 148,300 | 83 |
| 2025-02-06 | 84 | 85 | 82 | 82 | 218,000 | 82 |
| 2025-02-05 | 82 | 84 | 81 | 82 | 340,900 | 82 |
| 2025-02-04 | 83 | 84 | 82 | 83 | 201,600 | 83 |
| 2025-02-03 | 84 | 85 | 83 | 83 | 153,800 | 83 |
| 2025-01-31 | 85 | 87 | 84 | 84 | 288,500 | 84 |
| 2025-01-30 | 88 | 90 | 85 | 85 | 437,300 | 85 |
| 2025-01-29 | 87 | 90 | 87 | 88 | 265,500 | 88 |
| 2025-01-28 | 86 | 90 | 86 | 88 | 499,200 | 88 |
| 2025-01-27 | 85 | 87 | 85 | 86 | 195,900 | 86 |
| 2025-01-24 | 84 | 86 | 83 | 85 | 264,000 | 85 |
| 2025-01-23 | 84 | 86 | 84 | 84 | 388,700 | 84 |
| 2025-01-22 | 84 | 84 | 82 | 83 | 442,800 | 83 |
| 2025-01-21 | 81 | 85 | 80 | 84 | 382,700 | 84 |
| 2025-01-20 | 80 | 82 | 80 | 81 | 244,700 | 81 |
| 2025-01-17 | 81 | 82 | 80 | 80 | 254,700 | 80 |
| 2025-01-16 | 84 | 84 | 80 | 82 | 359,200 | 82 |
| 2025-01-15 | 82 | 86 | 80 | 83 | 535,500 | 83 |
| 2025-01-14 | 83 | 84 | 81 | 81 | 468,800 | 81 |
| 2025-01-10 | 84 | 85 | 83 | 84 | 369,500 | 84 |
| 2025-01-09 | 84 | 86 | 82 | 85 | 541,600 | 85 |
| 2025-01-08 | 92 | 92 | 84 | 85 | 1,964,900 | 85 |
| 2025-01-07 | 97 | 98 | 92 | 93 | 1,210,800 | 93 |
| 2025-01-06 | 96 | 99 | 92 | 97 | 1,600,600 | 97 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2006-03-28]1株→2株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株