7615 (株)京都きもの友禅ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 91 | 99 | 89 | 94 | 2,881,800 | 94 |
| 2024-12-27 | 88 | 90 | 86 | 88 | 1,110,600 | 88 |
| 2024-12-26 | 85 | 96 | 84 | 88 | 4,266,000 | 88 |
| 2024-12-25 | 85 | 86 | 83 | 85 | 913,100 | 85 |
| 2024-12-24 | 86 | 87 | 82 | 83 | 694,000 | 83 |
| 2024-12-23 | 87 | 89 | 85 | 85 | 768,100 | 85 |
| 2024-12-20 | 85 | 90 | 83 | 87 | 2,271,700 | 87 |
| 2024-12-19 | 80 | 93 | 79 | 86 | 5,248,300 | 86 |
| 2024-12-18 | 81 | 88 | 78 | 84 | 3,685,700 | 84 |
| 2024-12-17 | 94 | 98 | 81 | 83 | 15,760,300 | 83 |
| 2024-12-16 | 81 | 85 | 80 | 84 | 1,088,300 | 84 |
| 2024-12-13 | 81 | 86 | 77 | 81 | 2,433,000 | 81 |
| 2024-12-12 | 74 | 84 | 73 | 83 | 1,695,700 | 83 |
| 2024-12-11 | 73 | 74 | 72 | 73 | 251,700 | 73 |
| 2024-12-10 | 73 | 75 | 72 | 74 | 376,200 | 74 |
| 2024-12-09 | 72 | 73 | 71 | 73 | 354,400 | 73 |
| 2024-12-06 | 72 | 72 | 71 | 72 | 281,100 | 72 |
| 2024-12-05 | 72 | 73 | 72 | 72 | 184,100 | 72 |
| 2024-12-04 | 73 | 80 | 72 | 72 | 1,193,300 | 72 |
| 2024-12-03 | 71 | 74 | 71 | 73 | 323,400 | 73 |
| 2024-12-02 | 71 | 72 | 70 | 72 | 335,600 | 72 |
| 2024-11-29 | 71 | 72 | 71 | 71 | 235,600 | 71 |
| 2024-11-28 | 71 | 72 | 71 | 71 | 322,400 | 71 |
| 2024-11-27 | 76 | 76 | 72 | 72 | 731,000 | 72 |
| 2024-11-26 | 79 | 79 | 75 | 76 | 527,400 | 76 |
| 2024-11-25 | 75 | 79 | 75 | 78 | 703,200 | 78 |
| 2024-11-22 | 76 | 77 | 74 | 74 | 325,500 | 74 |
| 2024-11-21 | 77 | 78 | 75 | 76 | 287,200 | 76 |
| 2024-11-20 | 76 | 78 | 76 | 77 | 570,100 | 77 |
| 2024-11-19 | 78 | 81 | 75 | 76 | 907,200 | 76 |
| 2024-11-18 | 77 | 79 | 76 | 78 | 832,400 | 78 |
| 2024-11-15 | 92 | 97 | 77 | 79 | 4,689,300 | 79 |
| 2024-11-14 | 89 | 91 | 81 | 84 | 2,431,600 | 84 |
| 2024-11-13 | 119 | 129 | 87 | 89 | 28,266,500 | 89 |
| 2024-11-12 | 68 | 99 | 68 | 99 | 27,136,500 | 99 |
| 2024-11-11 | 70 | 70 | 68 | 69 | 235,400 | 69 |
| 2024-11-08 | 70 | 71 | 67 | 69 | 264,400 | 69 |
| 2024-11-07 | 70 | 71 | 69 | 71 | 295,300 | 71 |
| 2024-11-06 | 68 | 71 | 68 | 70 | 410,300 | 70 |
| 2024-11-05 | 68 | 69 | 67 | 69 | 242,600 | 69 |
| 2024-11-01 | 66 | 68 | 65 | 68 | 356,100 | 68 |
| 2024-10-31 | 67 | 68 | 66 | 67 | 275,000 | 67 |
| 2024-10-30 | 69 | 70 | 67 | 67 | 368,000 | 67 |
| 2024-10-29 | 69 | 70 | 68 | 70 | 157,900 | 70 |
| 2024-10-28 | 68 | 70 | 68 | 70 | 128,600 | 70 |
| 2024-10-25 | 69 | 71 | 68 | 70 | 131,700 | 70 |
| 2024-10-24 | 69 | 71 | 69 | 69 | 134,700 | 69 |
| 2024-10-23 | 71 | 71 | 70 | 70 | 153,300 | 70 |
| 2024-10-22 | 72 | 73 | 71 | 71 | 178,800 | 71 |
| 2024-10-21 | 73 | 74 | 72 | 73 | 155,100 | 73 |
| 2024-10-18 | 72 | 73 | 72 | 72 | 173,400 | 72 |
| 2024-10-17 | 79 | 85 | 72 | 73 | 1,077,900 | 73 |
| 2024-10-16 | 74 | 76 | 74 | 75 | 198,200 | 75 |
| 2024-10-15 | 76 | 77 | 75 | 75 | 252,000 | 75 |
| 2024-10-11 | 77 | 77 | 76 | 76 | 127,000 | 76 |
| 2024-10-10 | 78 | 78 | 77 | 78 | 156,800 | 78 |
| 2024-10-09 | 78 | 79 | 77 | 77 | 177,700 | 77 |
| 2024-10-08 | 79 | 80 | 78 | 78 | 236,900 | 78 |
| 2024-10-07 | 81 | 82 | 80 | 80 | 203,300 | 80 |
| 2024-10-04 | 82 | 83 | 81 | 81 | 195,400 | 81 |
| 2024-10-03 | 83 | 84 | 82 | 83 | 189,500 | 83 |
| 2024-10-02 | 84 | 85 | 82 | 83 | 362,100 | 83 |
| 2024-10-01 | 89 | 97 | 85 | 85 | 1,302,300 | 85 |
| 2024-09-30 | 88 | 88 | 84 | 85 | 192,700 | 85 |
| 2024-09-27 | 88 | 91 | 88 | 90 | 70,700 | 90 |
| 2024-09-26 | 90 | 91 | 88 | 90 | 37,300 | 90 |
| 2024-09-25 | 90 | 91 | 90 | 91 | 37,200 | 91 |
| 2024-09-24 | 90 | 91 | 90 | 90 | 40,800 | 90 |
| 2024-09-20 | 90 | 91 | 90 | 91 | 62,200 | 91 |
| 2024-09-19 | 90 | 90 | 89 | 90 | 57,500 | 90 |
| 2024-09-18 | 90 | 91 | 89 | 90 | 70,400 | 90 |
| 2024-09-17 | 89 | 91 | 87 | 91 | 60,000 | 91 |
| 2024-09-13 | 90 | 91 | 88 | 89 | 84,400 | 89 |
| 2024-09-12 | 91 | 93 | 91 | 91 | 71,000 | 91 |
| 2024-09-11 | 93 | 93 | 90 | 90 | 65,300 | 90 |
| 2024-09-10 | 93 | 94 | 92 | 93 | 56,900 | 93 |
| 2024-09-09 | 93 | 94 | 93 | 94 | 69,000 | 94 |
| 2024-09-06 | 96 | 96 | 94 | 95 | 91,700 | 95 |
| 2024-09-05 | 95 | 97 | 95 | 95 | 83,200 | 95 |
| 2024-09-04 | 100 | 100 | 96 | 96 | 161,800 | 96 |
| 2024-09-03 | 100 | 101 | 100 | 100 | 82,100 | 100 |
| 2024-09-02 | 100 | 101 | 100 | 100 | 139,400 | 100 |
| 2024-08-30 | 100 | 102 | 100 | 100 | 132,900 | 100 |
| 2024-08-29 | 101 | 102 | 100 | 101 | 91,300 | 101 |
| 2024-08-28 | 107 | 107 | 102 | 102 | 110,900 | 102 |
| 2024-08-27 | 108 | 108 | 107 | 108 | 27,900 | 108 |
| 2024-08-26 | 105 | 110 | 105 | 110 | 53,900 | 110 |
| 2024-08-23 | 108 | 108 | 106 | 107 | 62,300 | 107 |
| 2024-08-22 | 107 | 109 | 106 | 109 | 48,700 | 109 |
| 2024-08-21 | 104 | 108 | 104 | 108 | 68,800 | 108 |
| 2024-08-20 | 105 | 106 | 104 | 106 | 58,800 | 106 |
| 2024-08-19 | 104 | 104 | 103 | 104 | 34,900 | 104 |
| 2024-08-16 | 106 | 106 | 103 | 103 | 63,100 | 103 |
| 2024-08-15 | 104 | 106 | 103 | 105 | 60,700 | 105 |
| 2024-08-14 | 108 | 108 | 103 | 105 | 124,200 | 105 |
| 2024-08-13 | 112 | 112 | 108 | 110 | 60,600 | 110 |
| 2024-08-09 | 108 | 112 | 108 | 111 | 54,300 | 111 |
| 2024-08-08 | 107 | 107 | 104 | 105 | 37,900 | 105 |
| 2024-08-07 | 97 | 109 | 97 | 105 | 72,100 | 105 |
| 2024-08-06 | 97 | 102 | 97 | 102 | 70,200 | 102 |
| 2024-08-05 | 119 | 119 | 85 | 94 | 242,500 | 94 |
| 2024-08-02 | 123 | 124 | 121 | 121 | 79,900 | 121 |
| 2024-08-01 | 125 | 125 | 124 | 124 | 53,100 | 124 |
| 2024-07-31 | 125 | 126 | 124 | 125 | 64,400 | 125 |
| 2024-07-30 | 127 | 128 | 124 | 124 | 134,600 | 124 |
| 2024-07-29 | 128 | 129 | 127 | 128 | 31,200 | 128 |
| 2024-07-26 | 127 | 128 | 127 | 127 | 25,100 | 127 |
| 2024-07-25 | 128 | 128 | 127 | 127 | 35,900 | 127 |
| 2024-07-24 | 129 | 129 | 128 | 129 | 30,400 | 129 |
| 2024-07-23 | 129 | 129 | 127 | 129 | 20,300 | 129 |
| 2024-07-22 | 127 | 129 | 127 | 129 | 54,900 | 129 |
| 2024-07-19 | 128 | 129 | 128 | 129 | 35,100 | 129 |
| 2024-07-18 | 127 | 129 | 127 | 129 | 41,500 | 129 |
| 2024-07-17 | 127 | 128 | 127 | 127 | 41,500 | 127 |
| 2024-07-16 | 128 | 128 | 127 | 127 | 44,200 | 127 |
| 2024-07-12 | 127 | 129 | 127 | 128 | 49,600 | 128 |
| 2024-07-11 | 128 | 128 | 127 | 127 | 54,600 | 127 |
| 2024-07-10 | 129 | 129 | 128 | 128 | 46,400 | 128 |
| 2024-07-09 | 130 | 130 | 128 | 129 | 51,400 | 129 |
| 2024-07-08 | 130 | 130 | 129 | 129 | 36,300 | 129 |
| 2024-07-05 | 130 | 130 | 128 | 130 | 35,500 | 130 |
| 2024-07-04 | 130 | 131 | 128 | 129 | 51,600 | 129 |
| 2024-07-03 | 129 | 130 | 129 | 130 | 37,300 | 130 |
| 2024-07-02 | 129 | 130 | 128 | 128 | 37,700 | 128 |
| 2024-07-01 | 133 | 133 | 127 | 130 | 139,800 | 130 |
| 2024-06-28 | 135 | 139 | 131 | 131 | 172,600 | 131 |
| 2024-06-27 | 135 | 138 | 135 | 135 | 32,000 | 135 |
| 2024-06-26 | 136 | 137 | 135 | 135 | 34,500 | 135 |
| 2024-06-25 | 136 | 138 | 136 | 137 | 16,500 | 137 |
| 2024-06-24 | 135 | 138 | 135 | 136 | 38,400 | 136 |
| 2024-06-21 | 134 | 138 | 134 | 135 | 39,300 | 135 |
| 2024-06-20 | 136 | 136 | 134 | 134 | 21,800 | 134 |
| 2024-06-19 | 135 | 137 | 135 | 135 | 25,200 | 135 |
| 2024-06-18 | 133 | 136 | 132 | 135 | 42,100 | 135 |
| 2024-06-17 | 135 | 136 | 132 | 132 | 51,100 | 132 |
| 2024-06-14 | 133 | 137 | 133 | 136 | 40,100 | 136 |
| 2024-06-13 | 134 | 136 | 133 | 133 | 21,300 | 133 |
| 2024-06-12 | 137 | 137 | 133 | 133 | 56,400 | 133 |
| 2024-06-11 | 134 | 138 | 133 | 138 | 42,900 | 138 |
| 2024-06-10 | 129 | 136 | 129 | 134 | 109,000 | 134 |
| 2024-06-07 | 128 | 131 | 128 | 129 | 34,900 | 129 |
| 2024-06-06 | 129 | 130 | 127 | 129 | 44,900 | 129 |
| 2024-06-05 | 129 | 131 | 129 | 129 | 34,200 | 129 |
| 2024-06-04 | 131 | 133 | 129 | 131 | 55,900 | 131 |
| 2024-06-03 | 129 | 133 | 129 | 133 | 57,700 | 133 |
| 2024-05-31 | 129 | 131 | 128 | 130 | 89,200 | 130 |
| 2024-05-30 | 129 | 129 | 125 | 127 | 121,700 | 127 |
| 2024-05-29 | 132 | 133 | 128 | 128 | 225,200 | 128 |
| 2024-05-28 | 136 | 136 | 132 | 133 | 81,400 | 133 |
| 2024-05-27 | 140 | 140 | 132 | 134 | 177,200 | 134 |
| 2024-05-24 | 141 | 141 | 139 | 139 | 61,100 | 139 |
| 2024-05-23 | 142 | 143 | 140 | 141 | 27,100 | 141 |
| 2024-05-22 | 142 | 143 | 141 | 142 | 43,900 | 142 |
| 2024-05-21 | 143 | 143 | 142 | 142 | 53,800 | 142 |
| 2024-05-20 | 144 | 145 | 143 | 143 | 29,400 | 143 |
| 2024-05-17 | 143 | 145 | 143 | 145 | 40,100 | 145 |
| 2024-05-16 | 144 | 144 | 142 | 143 | 59,000 | 143 |
| 2024-05-15 | 144 | 145 | 143 | 143 | 26,300 | 143 |
| 2024-05-14 | 143 | 145 | 143 | 143 | 57,700 | 143 |
| 2024-05-13 | 144 | 146 | 143 | 143 | 75,200 | 143 |
| 2024-05-10 | 146 | 146 | 142 | 143 | 93,200 | 143 |
| 2024-05-09 | 146 | 147 | 145 | 146 | 28,900 | 146 |
| 2024-05-08 | 145 | 147 | 145 | 146 | 36,900 | 146 |
| 2024-05-07 | 147 | 148 | 144 | 145 | 70,000 | 145 |
| 2024-05-02 | 146 | 148 | 146 | 146 | 23,600 | 146 |
| 2024-05-01 | 148 | 149 | 147 | 147 | 22,700 | 147 |
| 2024-04-30 | 145 | 150 | 145 | 148 | 54,300 | 148 |
| 2024-04-26 | 148 | 150 | 145 | 145 | 135,700 | 145 |
| 2024-04-25 | 150 | 152 | 148 | 148 | 32,400 | 148 |
| 2024-04-24 | 150 | 152 | 150 | 150 | 42,800 | 150 |
| 2024-04-23 | 152 | 153 | 150 | 150 | 51,700 | 150 |
| 2024-04-22 | 149 | 152 | 148 | 152 | 51,100 | 152 |
| 2024-04-19 | 149 | 153 | 146 | 147 | 102,400 | 147 |
| 2024-04-18 | 147 | 151 | 147 | 149 | 38,600 | 149 |
| 2024-04-17 | 152 | 152 | 146 | 147 | 70,600 | 147 |
| 2024-04-16 | 153 | 154 | 150 | 150 | 49,800 | 150 |
| 2024-04-15 | 153 | 155 | 153 | 153 | 20,500 | 153 |
| 2024-04-12 | 156 | 157 | 153 | 153 | 54,600 | 153 |
| 2024-04-11 | 156 | 157 | 154 | 155 | 47,100 | 155 |
| 2024-04-10 | 155 | 157 | 154 | 156 | 46,400 | 156 |
| 2024-04-09 | 158 | 158 | 155 | 155 | 73,700 | 155 |
| 2024-04-08 | 155 | 158 | 154 | 158 | 46,900 | 158 |
| 2024-04-05 | 155 | 156 | 153 | 155 | 114,100 | 155 |
| 2024-04-04 | 159 | 160 | 155 | 155 | 108,700 | 155 |
| 2024-04-03 | 161 | 161 | 155 | 161 | 187,500 | 161 |
| 2024-04-02 | 163 | 164 | 161 | 161 | 66,200 | 161 |
| 2024-04-01 | 167 | 168 | 163 | 163 | 74,000 | 163 |
| 2024-03-29 | 163 | 168 | 162 | 168 | 88,500 | 168 |
| 2024-03-28 | 165 | 165 | 160 | 161 | 193,000 | 161 |
| 2024-03-27 | 172 | 172 | 167 | 169 | 148,300 | 169 |
| 2024-03-26 | 175 | 178 | 172 | 172 | 124,600 | 172 |
| 2024-03-25 | 174 | 178 | 171 | 175 | 222,200 | 175 |
| 2024-03-22 | 174 | 175 | 171 | 174 | 179,100 | 174 |
| 2024-03-21 | 167 | 174 | 167 | 173 | 213,800 | 173 |
| 2024-03-19 | 166 | 170 | 165 | 166 | 164,700 | 166 |
| 2024-03-18 | 166 | 166 | 163 | 166 | 92,500 | 166 |
| 2024-03-15 | 166 | 168 | 160 | 164 | 275,300 | 164 |
| 2024-03-14 | 160 | 163 | 159 | 162 | 124,600 | 162 |
| 2024-03-13 | 159 | 161 | 157 | 160 | 101,400 | 160 |
| 2024-03-12 | 154 | 159 | 152 | 159 | 116,100 | 159 |
| 2024-03-11 | 159 | 159 | 152 | 153 | 270,300 | 153 |
| 2024-03-08 | 158 | 163 | 158 | 158 | 440,800 | 158 |
| 2024-03-07 | 152 | 154 | 151 | 154 | 112,700 | 154 |
| 2024-03-06 | 149 | 154 | 148 | 150 | 253,200 | 150 |
| 2024-03-05 | 148 | 150 | 147 | 149 | 46,200 | 149 |
| 2024-03-04 | 150 | 150 | 147 | 148 | 133,800 | 148 |
| 2024-03-01 | 147 | 148 | 145 | 147 | 64,700 | 147 |
| 2024-02-29 | 150 | 150 | 145 | 148 | 108,300 | 148 |
| 2024-02-28 | 144 | 153 | 144 | 149 | 336,700 | 149 |
| 2024-02-27 | 144 | 147 | 144 | 145 | 35,300 | 145 |
| 2024-02-26 | 145 | 146 | 144 | 145 | 40,000 | 145 |
| 2024-02-22 | 147 | 147 | 144 | 145 | 40,400 | 145 |
| 2024-02-21 | 145 | 147 | 144 | 146 | 42,700 | 146 |
| 2024-02-20 | 148 | 148 | 144 | 146 | 106,300 | 146 |
| 2024-02-19 | 144 | 148 | 144 | 146 | 132,500 | 146 |
| 2024-02-16 | 144 | 144 | 142 | 143 | 40,700 | 143 |
| 2024-02-15 | 143 | 147 | 140 | 142 | 247,300 | 142 |
| 2024-02-14 | 143 | 143 | 141 | 143 | 128,800 | 143 |
| 2024-02-13 | 144 | 144 | 142 | 142 | 72,100 | 142 |
| 2024-02-09 | 142 | 144 | 141 | 144 | 69,200 | 144 |
| 2024-02-08 | 144 | 144 | 142 | 143 | 48,300 | 143 |
| 2024-02-07 | 145 | 145 | 143 | 145 | 90,300 | 145 |
| 2024-02-06 | 147 | 147 | 143 | 145 | 116,500 | 145 |
| 2024-02-05 | 146 | 148 | 145 | 147 | 121,600 | 147 |
| 2024-02-02 | 143 | 147 | 142 | 147 | 162,300 | 147 |
| 2024-02-01 | 144 | 145 | 141 | 142 | 218,000 | 142 |
| 2024-01-31 | 145 | 146 | 141 | 146 | 284,900 | 146 |
| 2024-01-30 | 146 | 146 | 144 | 144 | 207,400 | 144 |
| 2024-01-29 | 146 | 147 | 144 | 146 | 160,800 | 146 |
| 2024-01-26 | 148 | 149 | 145 | 145 | 203,000 | 145 |
| 2024-01-25 | 148 | 150 | 147 | 149 | 133,200 | 149 |
| 2024-01-24 | 148 | 148 | 146 | 146 | 140,900 | 146 |
| 2024-01-23 | 149 | 149 | 147 | 147 | 158,400 | 147 |
| 2024-01-22 | 150 | 150 | 147 | 147 | 199,600 | 147 |
| 2024-01-19 | 149 | 151 | 148 | 149 | 240,700 | 149 |
| 2024-01-18 | 152 | 153 | 148 | 148 | 551,500 | 148 |
| 2024-01-17 | 162 | 164 | 150 | 151 | 1,407,000 | 151 |
| 2024-01-16 | 183 | 185 | 157 | 161 | 5,001,600 | 161 |
| 2024-01-15 | 152 | 196 | 152 | 179 | 24,250,600 | 179 |
| 2024-01-12 | 154 | 154 | 150 | 150 | 181,900 | 150 |
| 2024-01-11 | 155 | 156 | 152 | 154 | 112,300 | 154 |
| 2024-01-10 | 156 | 157 | 155 | 156 | 31,400 | 156 |
| 2024-01-09 | 154 | 158 | 154 | 156 | 56,800 | 156 |
| 2024-01-05 | 157 | 157 | 154 | 155 | 67,700 | 155 |
| 2024-01-04 | 153 | 158 | 153 | 158 | 79,100 | 158 |
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