1. HOME >
  2. 株価時系列 >
  3. 7615 >
  4. 2020年

7615 (株)京都きもの友禅ホールディングス 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
2020-12-3021021320921320,100213
2020-12-2920520920220961,200209
2020-12-28209209200206105,100206
2020-12-2521521520920952,100209
2020-12-2421721721521525,500215
2020-12-2321821921521531,200215
2020-12-2222122121821814,800218
2020-12-2122222322022135,700221
2020-12-1822322422222416,900224
2020-12-1722322422222315,900223
2020-12-1622422522122435,700224
2020-12-1522522622322418,300224
2020-12-1422522522322419,200224
2020-12-1122622622322518,700225
2020-12-1022622622422413,600224
2020-12-0922522622422414,200224
2020-12-082252272252257,100225
2020-12-0722722822522515,200225
2020-12-042272272262277,200227
2020-12-0322822822622610,200226
2020-12-0222622822622818,300228
2020-12-0122622922622613,500226
2020-11-3022823022622616,800226
2020-11-2722823022623024,500230
2020-11-2622723022723026,400230
2020-11-2522823022522721,700227
2020-11-2422923122822817,900228
2020-11-2022623222622911,800229
2020-11-1922623122522614,600226
2020-11-1823123322222652,000226
2020-11-1723323523123210,000232
2020-11-1623123523123417,900234
2020-11-1323423523023012,200230
2020-11-122352352312348,400234
2020-11-1123523623123433,000234
2020-11-1023523523123220,800232
2020-11-0923023222923118,400231
2020-11-0623623622923119,300231
2020-11-0523524222823762,600237
2020-11-0423523623123112,800231
2020-11-022282302262297,400229
2020-10-302382382282289,500228
2020-10-2923624723024045,800240
2020-10-2823524223423826,400238
2020-10-2723323623123619,500236
2020-10-2622623522123530,800235
2020-10-232292302272285,300228
2020-10-2222822922522813,700228
2020-10-212252282242287,900228
2020-10-202272272242245,000224
2020-10-192252272242256,800225
2020-10-162252272242258,500225
2020-10-1522922922322413,800224
2020-10-142272302272299,400229
2020-10-132272302272299,800229
2020-10-1223123122522725,200227
2020-10-092322332322333,200233
2020-10-0823223323023210,900232
2020-10-0723223323123310,600233
2020-10-0623323723023123,200231
2020-10-0524024023623810,300238
2020-10-0224324423823912,800239
2020-09-3024524524224410,600244
2020-09-2924024523524521,800245
2020-09-2823323823323823,900238
2020-09-2523423423023312,100233
2020-09-2423023222823215,200232
2020-09-2323423422622821,600228
2020-09-1824224223523614,000236
2020-09-1724524523824111,700241
2020-09-1624024524024312,700243
2020-09-152422422392416,200241
2020-09-1424324424124210,300242
2020-09-1124924923824444,600244
2020-09-1023523823523724,100237
2020-09-0923523523123517,000235
2020-09-0823323723323513,900235
2020-09-072302322302325,900232
2020-09-0423023122723010,800230
2020-09-032342342302308,700230
2020-09-022312332312312,200231
2020-09-0123123122923010,400230
2020-08-3123423623123112,300231
2020-08-2824624623023448,800234
2020-08-2723725023023280,000232
2020-08-262322322312322,100232
2020-08-2523023422723315,800233
2020-08-242292292272277,300227
2020-08-212292302292293,600229
2020-08-202312322292293,700229
2020-08-192302322302319,000231
2020-08-1823423423023019,100230
2020-08-172362372342372,300237
2020-08-1423623823323413,900234
2020-08-1323423623323617,600236
2020-08-1222723522623218,200232
2020-08-1122622922522716,400227
2020-08-0722522722322717,800227
2020-08-0622224322222586,600225
2020-08-0522923022122226,900222
2020-08-0423723722822832,100228
2020-08-0322723822723748,200237
2020-07-3123523522622829,800228
2020-07-3023923923623912,000239
2020-07-2924524523924010,900240
2020-07-2824224323824321,000243
2020-07-2724624624024312,100243
2020-07-2224924924424613,500246
2020-07-212462482442467,100246
2020-07-202482482402468,900246
2020-07-1724624624124612,100246
2020-07-1626126124424641,100246
2020-07-152622622552587,500258
2020-07-1425926225725828,600258
2020-07-1325625925625923,500259
2020-07-1025126225125637,100256
2020-07-0925526025225423,900254
2020-07-0824525724325637,200256
2020-07-0725125224424857,100248
2020-07-0625826225025230,200252
2020-07-0325226024925931,300259
2020-07-0225626124925068,900250
2020-07-0126326525525640,800256
2020-06-3027427426126348,200263
2020-06-2927728027427548,300275
2020-06-2628128527228572,400285
2020-06-25286287271281166,700281
2020-06-24278291270279467,500279
2020-06-232773302742922,338,600292
2020-06-2224225024125014,300250
2020-06-1924324724124438,200244
2020-06-1823824223724217,800242
2020-06-172352382322389,000238
2020-06-1623023422723414,300234
2020-06-152352352282289,700228
2020-06-1223023322523333,800233
2020-06-1123423723223216,600232
2020-06-1023523623423514,600235
2020-06-0923923923723810,000238
2020-06-0823523623223616,200236
2020-06-052352352332348,600234
2020-06-0423523623223315,500233
2020-06-0323723723223422,000234
2020-06-0223724323123431,500234
2020-06-0123523523223313,300233
2020-05-2923624423623718,600237
2020-05-2824624623624429,100244
2020-05-2724424824124421,400244
2020-05-2623224423224427,600244
2020-05-2523423523123315,500233
2020-05-2222923822923416,000234
2020-05-2122723122723116,000231
2020-05-2022622822122323,400223
2020-05-1922823222622715,800227
2020-05-1822422822422816,900228
2020-05-152282282242254,800225
2020-05-1422622822422410,200224
2020-05-132252262242256,500225
2020-05-1223023222422412,600224
2020-05-1122223422223318,400233
2020-05-0822022221822123,100221
2020-05-0722122322022121,100221
2020-05-0123223222522524,800225
2020-04-3023724023223224,400232
2020-04-2823723923323728,600237
2020-04-2723523522923425,100234
2020-04-2423623623123522,600235
2020-04-2323824123023672,900236
2020-04-2225125124224818,400248
2020-04-2125925925125312,200253
2020-04-2025025824425831,300258
2020-04-1725525524524510,300245
2020-04-1624725524225516,600255
2020-04-152492502472488,000248
2020-04-142452492432495,600249
2020-04-132492492432454,500245
2020-04-102502512432477,700247
2020-04-0926326325025011,300250
2020-04-0823925523325528,800255
2020-04-0724024523624012,000240
2020-04-0622924022923918,800239
2020-04-0323323722823014,700230
2020-04-022362362242289,600228
2020-04-0124324323523525,800235
2020-03-3124924924324514,000245
2020-03-3026326324524730,600247
2020-03-2725127024927057,200270
2020-03-2625525523625129,700251
2020-03-2526326324525326,800253
2020-03-2423725922824446,800244
2020-03-2323324522624536,200245
2020-03-1922923322623336,100233
2020-03-1822022921922927,000229
2020-03-1720821520021256,700212
2020-03-1620022320020868,800208
2020-03-1320020119419556,300195
2020-03-1222022021021262,100212
2020-03-1122822922222731,500227
2020-03-1021023320622874,800228
2020-03-0923023821021067,900210
2020-03-0626126725125137,700251
2020-03-0526127426126734,000267
2020-03-0425626625626025,800260
2020-03-0329729726226648,500266
2020-03-0226028625728445,900284
2020-02-2826227925426068,400260
2020-02-2730430428628642,400286
2020-02-2630930930330321,800303
2020-02-2531231831031145,400311
2020-02-213223263223267,400326
2020-02-203283283253255,600325
2020-02-1932533232532820,000328
2020-02-1832133032132812,300328
2020-02-1732933232232323,000323
2020-02-143313333293305,500330
2020-02-133293313283314,700331
2020-02-1233333632832817,000328
2020-02-1033833933333514,000335
2020-02-073383413373394,200339
2020-02-0633734233434118,800341
2020-02-053383383313337,900333
2020-02-0434034233333527,500335
2020-02-0332332632232321,900323
2020-01-313283293263269,600326
2020-01-3033634132232249,100322
2020-01-293403413383405,200340
2020-01-2833634133634122,500341
2020-01-2733634133634138,400341
2020-01-2434334333934011,300340
2020-01-233423433413425,700342
2020-01-223423453423428,600342
2020-01-2134634734134116,800341
2020-01-203493493463466,600346
2020-01-173493493483495,400349
2020-01-163523523493495,700349
2020-01-1534835234635115,800351
2020-01-143503523463528,500352
2020-01-103493523493515,600351
2020-01-093493573493518,200351
2020-01-0835435634834826,200348
2020-01-0735535635435423,800354
2020-01-0634635134635117,100351

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