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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 152 | 152 | 148 | 148 | 552,900 | 148 |
| 2025-12-29 | 152 | 153 | 151 | 153 | 192,800 | 153 |
| 2025-12-26 | 154 | 156 | 152 | 152 | 413,200 | 152 |
| 2025-12-25 | 152 | 154 | 150 | 154 | 431,500 | 154 |
| 2025-12-24 | 157 | 157 | 151 | 152 | 367,500 | 152 |
| 2025-12-23 | 153 | 158 | 153 | 156 | 455,600 | 156 |
| 2025-12-22 | 159 | 161 | 150 | 154 | 923,400 | 154 |
| 2025-12-19 | 153 | 159 | 152 | 159 | 968,900 | 159 |
| 2025-12-18 | 151 | 153 | 148 | 151 | 671,900 | 151 |
| 2025-12-17 | 164 | 166 | 150 | 152 | 1,864,000 | 152 |
| 2025-12-16 | 162 | 178 | 159 | 169 | 4,831,900 | 169 |
| 2025-12-15 | 151 | 166 | 151 | 160 | 1,511,800 | 160 |
| 2025-12-12 | 149 | 154 | 149 | 152 | 315,300 | 152 |
| 2025-12-11 | 151 | 153 | 147 | 149 | 277,400 | 149 |
| 2025-12-10 | 151 | 153 | 150 | 152 | 180,500 | 152 |
| 2025-12-09 | 154 | 155 | 150 | 151 | 355,000 | 151 |
| 2025-12-08 | 154 | 158 | 152 | 153 | 363,800 | 153 |
| 2025-12-05 | 155 | 159 | 153 | 154 | 482,500 | 154 |
| 2025-12-04 | 152 | 155 | 150 | 153 | 428,000 | 153 |
| 2025-12-03 | 155 | 158 | 149 | 151 | 711,300 | 151 |
| 2025-12-02 | 156 | 159 | 154 | 157 | 811,400 | 157 |
| 2025-12-01 | 157 | 165 | 156 | 158 | 1,430,000 | 158 |
| 2025-11-28 | 160 | 163 | 151 | 155 | 2,932,600 | 155 |
| 2025-11-27 | 151 | 152 | 148 | 148 | 305,400 | 148 |
| 2025-11-26 | 150 | 152 | 149 | 151 | 279,900 | 151 |
| 2025-11-25 | 154 | 155 | 149 | 150 | 735,800 | 150 |
| 2025-11-21 | 157 | 158 | 150 | 151 | 1,362,700 | 151 |
| 2025-11-20 | 166 | 169 | 157 | 159 | 992,800 | 159 |
| 2025-11-19 | 167 | 167 | 161 | 166 | 462,300 | 166 |
| 2025-11-18 | 165 | 169 | 163 | 163 | 546,300 | 163 |
| 2025-11-17 | 176 | 179 | 165 | 167 | 1,006,700 | 167 |
| 2025-11-14 | 160 | 177 | 159 | 168 | 1,909,900 | 168 |
| 2025-11-13 | 190 | 203 | 165 | 165 | 7,619,100 | 165 |
| 2025-11-12 | 179 | 182 | 175 | 176 | 1,385,000 | 176 |
| 2025-11-11 | 187 | 187 | 175 | 178 | 1,026,900 | 178 |
| 2025-11-10 | 181 | 186 | 181 | 185 | 488,900 | 185 |
| 2025-11-07 | 178 | 182 | 176 | 181 | 297,100 | 181 |
| 2025-11-06 | 183 | 186 | 178 | 179 | 519,300 | 179 |
| 2025-11-05 | 177 | 187 | 175 | 183 | 660,200 | 183 |
| 2025-11-04 | 182 | 182 | 176 | 178 | 494,100 | 178 |
| 2025-10-31 | 178 | 182 | 177 | 179 | 321,500 | 179 |
| 2025-10-30 | 178 | 182 | 176 | 178 | 463,500 | 178 |
| 2025-10-29 | 190 | 191 | 176 | 178 | 969,200 | 178 |
| 2025-10-28 | 183 | 192 | 181 | 190 | 874,100 | 190 |
| 2025-10-27 | 183 | 187 | 181 | 181 | 729,700 | 181 |
| 2025-10-24 | 185 | 185 | 177 | 180 | 962,800 | 180 |
| 2025-10-23 | 208 | 208 | 187 | 187 | 2,491,200 | 187 |
| 2025-10-22 | 186 | 212 | 182 | 207 | 5,423,400 | 207 |
| 2025-10-21 | 174 | 199 | 173 | 188 | 6,800,400 | 188 |
| 2025-10-20 | 169 | 175 | 162 | 170 | 1,398,300 | 170 |
| 2025-10-17 | 183 | 202 | 165 | 165 | 7,808,000 | 165 |
| 2025-10-16 | 167 | 176 | 162 | 174 | 794,700 | 174 |
| 2025-10-15 | 159 | 169 | 159 | 165 | 485,800 | 165 |
| 2025-10-14 | 159 | 163 | 158 | 161 | 388,000 | 161 |
| 2025-10-10 | 162 | 163 | 159 | 162 | 342,400 | 162 |
| 2025-10-09 | 161 | 164 | 158 | 162 | 349,900 | 162 |
| 2025-10-08 | 165 | 169 | 161 | 162 | 483,500 | 162 |
| 2025-10-07 | 166 | 170 | 164 | 168 | 540,600 | 168 |
| 2025-10-06 | 169 | 169 | 160 | 164 | 558,500 | 164 |
| 2025-10-03 | 164 | 176 | 162 | 168 | 1,405,400 | 168 |
| 2025-10-02 | 162 | 179 | 160 | 163 | 1,308,000 | 163 |
| 2025-10-01 | 172 | 175 | 160 | 160 | 1,980,400 | 160 |
| 2025-09-30 | 171 | 213 | 168 | 175 | 17,692,500 | 175 |
| 2025-09-29 | 166 | 171 | 165 | 169 | 519,700 | 169 |
| 2025-09-26 | 174 | 178 | 168 | 169 | 920,500 | 169 |
| 2025-09-25 | 195 | 198 | 177 | 177 | 2,570,100 | 177 |
| 2025-09-24 | 185 | 185 | 177 | 177 | 922,600 | 177 |
| 2025-09-22 | 185 | 193 | 185 | 187 | 492,500 | 187 |
| 2025-09-19 | 195 | 195 | 185 | 189 | 901,900 | 189 |
| 2025-09-18 | 199 | 212 | 196 | 198 | 1,466,100 | 198 |
| 2025-09-17 | 203 | 210 | 196 | 199 | 1,137,300 | 199 |
| 2025-09-16 | 197 | 204 | 192 | 201 | 842,000 | 201 |
| 2025-09-12 | 210 | 210 | 193 | 202 | 1,310,600 | 202 |
| 2025-09-11 | 218 | 218 | 207 | 209 | 1,201,900 | 209 |
| 2025-09-10 | 222 | 223 | 208 | 216 | 1,705,300 | 216 |
| 2025-09-09 | 261 | 269 | 226 | 228 | 6,608,600 | 228 |
| 2025-09-08 | 225 | 237 | 224 | 229 | 1,439,700 | 229 |
| 2025-09-05 | 226 | 234 | 219 | 232 | 1,859,300 | 232 |
| 2025-09-04 | 243 | 248 | 225 | 234 | 2,144,900 | 234 |
| 2025-09-03 | 262 | 286 | 242 | 251 | 5,917,700 | 251 |
| 2025-09-02 | 279 | 280 | 238 | 242 | 7,229,900 | 242 |
| 2025-09-01 | 216 | 311 | 216 | 290 | 22,887,900 | 290 |
| 2025-08-29 | 203 | 266 | 203 | 231 | 20,233,000 | 231 |
| 2025-08-28 | 206 | 222 | 203 | 203 | 2,635,700 | 203 |
| 2025-08-27 | 224 | 257 | 203 | 216 | 10,329,100 | 216 |
| 2025-08-26 | 217 | 238 | 209 | 216 | 11,687,500 | 216 |
| 2025-08-25 | 425 | 441 | 289 | 289 | 3,158,100 | 289 |
| 2025-08-22 | 361 | 369 | 352 | 369 | 2,348,700 | 369 |
| 2025-08-21 | 246 | 289 | 235 | 289 | 30,257,800 | 289 |
| 2025-08-20 | 171 | 209 | 171 | 209 | 30,735,300 | 209 |
| 2025-08-19 | 174 | 190 | 158 | 159 | 9,443,800 | 159 |
| 2025-08-18 | 201 | 217 | 180 | 180 | 20,157,000 | 180 |
| 2025-08-15 | 169 | 176 | 157 | 176 | 24,348,800 | 176 |
| 2025-08-14 | 115 | 126 | 115 | 126 | 7,044,000 | 126 |
| 2025-08-13 | 94 | 98 | 93 | 96 | 739,400 | 96 |
| 2025-08-12 | 95 | 95 | 93 | 94 | 347,900 | 94 |
| 2025-08-08 | 94 | 96 | 92 | 94 | 658,400 | 94 |
| 2025-08-07 | 94 | 105 | 92 | 92 | 3,407,500 | 92 |
| 2025-08-06 | 91 | 94 | 91 | 93 | 203,500 | 93 |
| 2025-08-05 | 90 | 92 | 90 | 90 | 135,900 | 90 |
| 2025-08-04 | 89 | 92 | 89 | 91 | 151,400 | 91 |
| 2025-08-01 | 90 | 91 | 90 | 90 | 38,700 | 90 |
| 2025-07-31 | 91 | 91 | 90 | 91 | 68,100 | 91 |
| 2025-07-30 | 91 | 92 | 89 | 90 | 352,700 | 90 |
| 2025-07-29 | 92 | 93 | 91 | 91 | 60,500 | 91 |
| 2025-07-28 | 91 | 93 | 91 | 93 | 121,600 | 93 |
| 2025-07-25 | 93 | 93 | 91 | 91 | 157,500 | 91 |
| 2025-07-24 | 93 | 95 | 92 | 93 | 227,300 | 93 |
| 2025-07-23 | 92 | 94 | 92 | 94 | 227,400 | 94 |
| 2025-07-22 | 92 | 94 | 91 | 93 | 277,900 | 93 |
| 2025-07-18 | 94 | 94 | 92 | 92 | 385,000 | 92 |
| 2025-07-17 | 95 | 97 | 93 | 94 | 472,500 | 94 |
| 2025-07-16 | 97 | 99 | 93 | 94 | 604,000 | 94 |
| 2025-07-15 | 99 | 99 | 94 | 95 | 1,056,300 | 95 |
| 2025-07-14 | 105 | 105 | 95 | 98 | 5,296,800 | 98 |
| 2025-07-11 | 100 | 108 | 99 | 106 | 1,246,700 | 106 |
| 2025-07-10 | 103 | 104 | 99 | 100 | 1,338,100 | 100 |
| 2025-07-09 | 94 | 110 | 94 | 103 | 5,680,600 | 103 |
| 2025-07-08 | 92 | 95 | 91 | 94 | 139,500 | 94 |
| 2025-07-07 | 93 | 93 | 91 | 92 | 144,900 | 92 |
| 2025-07-04 | 93 | 93 | 91 | 91 | 55,800 | 91 |
| 2025-07-03 | 92 | 94 | 92 | 93 | 107,500 | 93 |
| 2025-07-02 | 92 | 94 | 91 | 93 | 224,800 | 93 |
| 2025-07-01 | 95 | 95 | 91 | 91 | 255,700 | 91 |
| 2025-06-30 | 92 | 95 | 92 | 94 | 197,900 | 94 |
| 2025-06-27 | 94 | 94 | 91 | 92 | 188,600 | 92 |
| 2025-06-26 | 93 | 95 | 92 | 93 | 202,400 | 93 |
| 2025-06-25 | 96 | 96 | 91 | 93 | 492,500 | 93 |
| 2025-06-24 | 91 | 100 | 90 | 95 | 1,799,100 | 95 |
| 2025-06-23 | 92 | 92 | 88 | 90 | 333,100 | 90 |
| 2025-06-20 | 92 | 94 | 92 | 92 | 128,400 | 92 |
| 2025-06-19 | 94 | 95 | 91 | 92 | 222,200 | 92 |
| 2025-06-18 | 93 | 95 | 92 | 94 | 335,800 | 94 |
| 2025-06-17 | 92 | 94 | 90 | 92 | 821,300 | 92 |
| 2025-06-16 | 87 | 92 | 85 | 91 | 531,300 | 91 |
| 2025-06-13 | 88 | 88 | 86 | 86 | 309,100 | 86 |
| 2025-06-12 | 89 | 89 | 87 | 89 | 139,800 | 89 |
| 2025-06-11 | 90 | 90 | 88 | 88 | 59,100 | 88 |
| 2025-06-10 | 88 | 90 | 87 | 89 | 318,200 | 89 |
| 2025-06-09 | 88 | 89 | 87 | 89 | 202,600 | 89 |
| 2025-06-06 | 88 | 89 | 87 | 88 | 206,900 | 88 |
| 2025-06-05 | 92 | 92 | 88 | 88 | 790,900 | 88 |
| 2025-06-04 | 94 | 94 | 91 | 92 | 290,300 | 92 |
| 2025-06-03 | 93 | 94 | 90 | 92 | 384,100 | 92 |
| 2025-06-02 | 91 | 94 | 89 | 94 | 505,300 | 94 |
| 2025-05-30 | 91 | 92 | 90 | 90 | 458,000 | 90 |
| 2025-05-29 | 93 | 95 | 91 | 91 | 847,900 | 91 |
| 2025-05-28 | 95 | 96 | 91 | 93 | 876,300 | 93 |
| 2025-05-27 | 93 | 95 | 92 | 95 | 819,200 | 95 |
| 2025-05-26 | 96 | 96 | 93 | 94 | 557,100 | 94 |
| 2025-05-23 | 98 | 98 | 92 | 94 | 981,400 | 94 |
| 2025-05-22 | 99 | 100 | 95 | 100 | 2,077,700 | 100 |
| 2025-05-21 | 109 | 122 | 99 | 101 | 11,295,500 | 101 |
| 2025-05-20 | 111 | 112 | 99 | 99 | 4,331,000 | 99 |
| 2025-05-19 | 121 | 132 | 108 | 111 | 6,030,600 | 111 |
| 2025-05-16 | 103 | 132 | 103 | 126 | 16,725,400 | 126 |
| 2025-05-15 | 140 | 154 | 99 | 101 | 24,892,200 | 101 |
| 2025-05-14 | 87 | 115 | 86 | 115 | 11,499,000 | 115 |
| 2025-05-13 | 87 | 89 | 85 | 85 | 624,500 | 85 |
| 2025-05-12 | 87 | 87 | 85 | 87 | 435,400 | 87 |
| 2025-05-09 | 87 | 87 | 85 | 87 | 527,600 | 87 |
| 2025-05-08 | 87 | 91 | 85 | 85 | 2,720,700 | 85 |
| 2025-05-07 | 83 | 102 | 82 | 87 | 21,298,700 | 87 |
| 2025-05-02 | 87 | 95 | 81 | 83 | 4,910,600 | 83 |
| 2025-05-01 | 86 | 106 | 84 | 88 | 5,914,000 | 88 |
| 2025-04-30 | 79 | 88 | 79 | 87 | 728,300 | 87 |
| 2025-04-28 | 78 | 87 | 76 | 78 | 3,702,000 | 78 |
| 2025-04-25 | 77 | 78 | 77 | 77 | 66,300 | 77 |
| 2025-04-24 | 79 | 79 | 77 | 77 | 149,100 | 77 |
| 2025-04-23 | 81 | 81 | 78 | 79 | 330,400 | 79 |
| 2025-04-22 | 78 | 82 | 77 | 79 | 2,945,600 | 79 |
| 2025-04-21 | 79 | 80 | 77 | 77 | 279,300 | 77 |
| 2025-04-18 | 75 | 80 | 75 | 80 | 1,329,700 | 80 |
| 2025-04-17 | 75 | 77 | 74 | 74 | 134,200 | 74 |
| 2025-04-16 | 78 | 82 | 75 | 75 | 1,005,200 | 75 |
| 2025-04-15 | 78 | 78 | 77 | 78 | 115,900 | 78 |
| 2025-04-14 | 77 | 78 | 76 | 77 | 148,200 | 77 |
| 2025-04-11 | 72 | 77 | 72 | 76 | 231,500 | 76 |
| 2025-04-10 | 75 | 75 | 72 | 74 | 260,900 | 74 |
| 2025-04-09 | 72 | 75 | 67 | 69 | 1,121,400 | 69 |
| 2025-04-08 | 76 | 82 | 72 | 74 | 3,701,800 | 74 |
| 2025-04-07 | 77 | 77 | 65 | 67 | 434,500 | 67 |
| 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