7795 (株)KYORITSU 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 | 165 | 168 | 164 | 166 | 129,200 | 166 |
| 2024-12-27 | 163 | 165 | 162 | 165 | 60,600 | 165 |
| 2024-12-26 | 164 | 165 | 162 | 164 | 239,900 | 164 |
| 2024-12-25 | 166 | 166 | 162 | 164 | 192,100 | 164 |
| 2024-12-24 | 163 | 164 | 162 | 164 | 102,100 | 164 |
| 2024-12-23 | 164 | 165 | 162 | 163 | 108,000 | 163 |
| 2024-12-20 | 165 | 166 | 163 | 164 | 100,100 | 164 |
| 2024-12-19 | 162 | 166 | 161 | 166 | 96,700 | 166 |
| 2024-12-18 | 164 | 164 | 162 | 164 | 79,700 | 164 |
| 2024-12-17 | 167 | 167 | 164 | 164 | 106,100 | 164 |
| 2024-12-16 | 172 | 172 | 164 | 166 | 268,700 | 166 |
| 2024-12-13 | 163 | 170 | 163 | 168 | 357,200 | 168 |
| 2024-12-12 | 160 | 164 | 159 | 163 | 380,500 | 163 |
| 2024-12-11 | 159 | 160 | 156 | 160 | 161,200 | 160 |
| 2024-12-10 | 159 | 160 | 158 | 160 | 109,700 | 160 |
| 2024-12-09 | 157 | 160 | 157 | 160 | 150,400 | 160 |
| 2024-12-06 | 160 | 160 | 157 | 157 | 155,700 | 157 |
| 2024-12-05 | 156 | 161 | 155 | 160 | 363,100 | 160 |
| 2024-12-04 | 154 | 156 | 154 | 156 | 128,800 | 156 |
| 2024-12-03 | 154 | 155 | 152 | 155 | 202,300 | 155 |
| 2024-12-02 | 152 | 155 | 151 | 152 | 195,500 | 152 |
| 2024-11-29 | 152 | 152 | 150 | 150 | 75,500 | 150 |
| 2024-11-28 | 151 | 152 | 150 | 151 | 128,300 | 151 |
| 2024-11-27 | 151 | 152 | 149 | 149 | 132,300 | 149 |
| 2024-11-26 | 152 | 152 | 149 | 150 | 126,200 | 150 |
| 2024-11-25 | 153 | 154 | 151 | 152 | 126,100 | 152 |
| 2024-11-22 | 149 | 151 | 148 | 151 | 124,100 | 151 |
| 2024-11-21 | 149 | 149 | 147 | 149 | 93,200 | 149 |
| 2024-11-20 | 149 | 150 | 146 | 147 | 198,400 | 147 |
| 2024-11-19 | 145 | 148 | 145 | 148 | 160,400 | 148 |
| 2024-11-18 | 143 | 145 | 142 | 145 | 319,600 | 145 |
| 2024-11-15 | 144 | 144 | 142 | 144 | 199,400 | 144 |
| 2024-11-14 | 145 | 145 | 142 | 142 | 213,000 | 142 |
| 2024-11-13 | 146 | 147 | 144 | 145 | 154,700 | 145 |
| 2024-11-12 | 146 | 148 | 145 | 147 | 203,700 | 147 |
| 2024-11-11 | 147 | 148 | 145 | 146 | 197,700 | 146 |
| 2024-11-08 | 150 | 150 | 146 | 147 | 176,500 | 147 |
| 2024-11-07 | 148 | 150 | 148 | 150 | 292,200 | 150 |
| 2024-11-06 | 149 | 149 | 147 | 147 | 267,700 | 147 |
| 2024-11-05 | 150 | 150 | 146 | 148 | 162,300 | 148 |
| 2024-11-01 | 150 | 150 | 146 | 147 | 118,900 | 147 |
| 2024-10-31 | 147 | 151 | 147 | 150 | 174,400 | 150 |
| 2024-10-30 | 150 | 151 | 146 | 146 | 385,100 | 146 |
| 2024-10-29 | 150 | 151 | 149 | 151 | 75,300 | 151 |
| 2024-10-28 | 145 | 150 | 145 | 150 | 186,100 | 150 |
| 2024-10-25 | 150 | 150 | 146 | 146 | 155,200 | 146 |
| 2024-10-24 | 148 | 149 | 147 | 148 | 221,300 | 148 |
| 2024-10-23 | 150 | 151 | 148 | 149 | 101,800 | 149 |
| 2024-10-22 | 152 | 152 | 149 | 150 | 236,200 | 150 |
| 2024-10-21 | 152 | 153 | 151 | 151 | 76,800 | 151 |
| 2024-10-18 | 154 | 154 | 151 | 152 | 40,700 | 152 |
| 2024-10-17 | 153 | 154 | 152 | 153 | 63,000 | 153 |
| 2024-10-16 | 152 | 155 | 152 | 154 | 127,300 | 154 |
| 2024-10-15 | 153 | 154 | 151 | 153 | 119,800 | 153 |
| 2024-10-11 | 153 | 153 | 152 | 152 | 44,000 | 152 |
| 2024-10-10 | 153 | 153 | 151 | 152 | 181,200 | 152 |
| 2024-10-09 | 156 | 158 | 152 | 152 | 180,600 | 152 |
| 2024-10-08 | 156 | 156 | 154 | 155 | 88,700 | 155 |
| 2024-10-07 | 157 | 157 | 156 | 156 | 36,700 | 156 |
| 2024-10-04 | 155 | 158 | 155 | 158 | 168,200 | 158 |
| 2024-10-03 | 155 | 155 | 154 | 154 | 73,300 | 154 |
| 2024-10-02 | 154 | 155 | 153 | 154 | 102,800 | 154 |
| 2024-10-01 | 152 | 155 | 152 | 154 | 236,600 | 154 |
| 2024-09-30 | 152 | 154 | 151 | 152 | 209,000 | 152 |
| 2024-09-27 | 156 | 157 | 155 | 155 | 139,600 | 155 |
| 2024-09-26 | 160 | 160 | 158 | 160 | 93,400 | 160 |
| 2024-09-25 | 159 | 160 | 157 | 159 | 203,600 | 159 |
| 2024-09-24 | 160 | 161 | 157 | 159 | 152,100 | 159 |
| 2024-09-20 | 161 | 162 | 158 | 160 | 230,700 | 160 |
| 2024-09-19 | 161 | 161 | 158 | 160 | 230,600 | 160 |
| 2024-09-18 | 160 | 162 | 158 | 161 | 211,900 | 161 |
| 2024-09-17 | 158 | 159 | 157 | 159 | 96,600 | 159 |
| 2024-09-13 | 159 | 159 | 156 | 157 | 134,500 | 157 |
| 2024-09-12 | 158 | 160 | 157 | 159 | 105,800 | 159 |
| 2024-09-11 | 160 | 160 | 155 | 156 | 318,800 | 156 |
| 2024-09-10 | 162 | 163 | 160 | 161 | 86,400 | 161 |
| 2024-09-09 | 156 | 162 | 154 | 160 | 213,200 | 160 |
| 2024-09-06 | 160 | 162 | 158 | 161 | 184,100 | 161 |
| 2024-09-05 | 158 | 163 | 156 | 160 | 232,900 | 160 |
| 2024-09-04 | 159 | 159 | 154 | 154 | 252,900 | 154 |
| 2024-09-03 | 159 | 161 | 159 | 159 | 74,600 | 159 |
| 2024-09-02 | 160 | 161 | 159 | 159 | 104,900 | 159 |
| 2024-08-30 | 160 | 161 | 159 | 160 | 34,000 | 160 |
| 2024-08-29 | 159 | 160 | 158 | 160 | 75,100 | 160 |
| 2024-08-28 | 160 | 160 | 157 | 159 | 71,100 | 159 |
| 2024-08-27 | 158 | 160 | 158 | 160 | 121,300 | 160 |
| 2024-08-26 | 159 | 159 | 156 | 157 | 88,700 | 157 |
| 2024-08-23 | 156 | 158 | 156 | 158 | 147,700 | 158 |
| 2024-08-22 | 157 | 157 | 155 | 156 | 47,700 | 156 |
| 2024-08-21 | 157 | 157 | 155 | 155 | 165,900 | 155 |
| 2024-08-20 | 157 | 159 | 156 | 158 | 73,000 | 158 |
| 2024-08-19 | 156 | 158 | 155 | 156 | 171,600 | 156 |
| 2024-08-16 | 158 | 159 | 156 | 156 | 164,400 | 156 |
| 2024-08-15 | 156 | 160 | 156 | 158 | 257,800 | 158 |
| 2024-08-14 | 152 | 157 | 151 | 155 | 206,400 | 155 |
| 2024-08-13 | 149 | 153 | 149 | 152 | 158,000 | 152 |
| 2024-08-09 | 150 | 152 | 146 | 148 | 216,300 | 148 |
| 2024-08-08 | 147 | 151 | 146 | 147 | 142,600 | 147 |
| 2024-08-07 | 143 | 152 | 143 | 147 | 308,700 | 147 |
| 2024-08-06 | 141 | 148 | 141 | 145 | 188,700 | 145 |
| 2024-08-05 | 151 | 151 | 127 | 134 | 783,500 | 134 |
| 2024-08-02 | 157 | 157 | 150 | 151 | 460,200 | 151 |
| 2024-08-01 | 168 | 168 | 160 | 161 | 534,800 | 161 |
| 2024-07-31 | 172 | 175 | 172 | 173 | 120,400 | 173 |
| 2024-07-30 | 175 | 177 | 171 | 171 | 380,800 | 171 |
| 2024-07-29 | 176 | 178 | 176 | 177 | 141,900 | 177 |
| 2024-07-26 | 175 | 175 | 173 | 173 | 100,900 | 173 |
| 2024-07-25 | 174 | 176 | 172 | 174 | 278,400 | 174 |
| 2024-07-24 | 177 | 179 | 175 | 177 | 153,200 | 177 |
| 2024-07-23 | 175 | 178 | 175 | 178 | 92,500 | 178 |
| 2024-07-22 | 176 | 176 | 171 | 174 | 192,700 | 174 |
| 2024-07-19 | 175 | 178 | 174 | 177 | 178,700 | 177 |
| 2024-07-18 | 177 | 179 | 175 | 175 | 193,600 | 175 |
| 2024-07-17 | 175 | 178 | 175 | 177 | 128,600 | 177 |
| 2024-07-16 | 178 | 178 | 175 | 176 | 185,100 | 176 |
| 2024-07-12 | 171 | 176 | 171 | 175 | 260,800 | 175 |
| 2024-07-11 | 169 | 173 | 169 | 171 | 234,500 | 171 |
| 2024-07-10 | 171 | 171 | 168 | 169 | 152,000 | 169 |
| 2024-07-09 | 173 | 173 | 170 | 171 | 297,700 | 171 |
| 2024-07-08 | 176 | 176 | 172 | 173 | 150,700 | 173 |
| 2024-07-05 | 174 | 175 | 172 | 173 | 134,400 | 173 |
| 2024-07-04 | 174 | 176 | 174 | 175 | 98,300 | 175 |
| 2024-07-03 | 177 | 177 | 174 | 174 | 150,900 | 174 |
| 2024-07-02 | 178 | 178 | 175 | 177 | 158,700 | 177 |
| 2024-07-01 | 177 | 178 | 175 | 178 | 131,800 | 178 |
| 2024-06-28 | 173 | 176 | 172 | 175 | 217,800 | 175 |
| 2024-06-27 | 169 | 175 | 169 | 171 | 273,800 | 171 |
| 2024-06-26 | 169 | 170 | 167 | 170 | 125,700 | 170 |
| 2024-06-25 | 169 | 169 | 167 | 169 | 101,000 | 169 |
| 2024-06-24 | 169 | 170 | 166 | 168 | 201,000 | 168 |
| 2024-06-21 | 168 | 169 | 167 | 167 | 58,700 | 167 |
| 2024-06-20 | 169 | 169 | 166 | 168 | 107,800 | 168 |
| 2024-06-19 | 166 | 169 | 166 | 168 | 118,400 | 168 |
| 2024-06-18 | 166 | 167 | 164 | 166 | 70,200 | 166 |
| 2024-06-17 | 168 | 168 | 164 | 165 | 132,400 | 165 |
| 2024-06-14 | 164 | 168 | 163 | 167 | 130,400 | 167 |
| 2024-06-13 | 165 | 165 | 163 | 163 | 58,900 | 163 |
| 2024-06-12 | 165 | 166 | 164 | 165 | 19,900 | 165 |
| 2024-06-11 | 165 | 166 | 164 | 165 | 67,900 | 165 |
| 2024-06-10 | 162 | 165 | 162 | 164 | 245,300 | 164 |
| 2024-06-07 | 161 | 162 | 160 | 161 | 130,700 | 161 |
| 2024-06-06 | 164 | 165 | 161 | 162 | 234,200 | 162 |
| 2024-06-05 | 165 | 165 | 163 | 164 | 58,700 | 164 |
| 2024-06-04 | 165 | 166 | 165 | 165 | 75,400 | 165 |
| 2024-06-03 | 166 | 167 | 165 | 166 | 72,500 | 166 |
| 2024-05-31 | 164 | 166 | 164 | 165 | 58,300 | 165 |
| 2024-05-30 | 165 | 165 | 162 | 164 | 223,600 | 164 |
| 2024-05-29 | 166 | 167 | 165 | 165 | 65,000 | 165 |
| 2024-05-28 | 166 | 168 | 166 | 166 | 71,700 | 166 |
| 2024-05-27 | 168 | 168 | 166 | 166 | 54,600 | 166 |
| 2024-05-24 | 167 | 167 | 165 | 166 | 51,800 | 166 |
| 2024-05-23 | 168 | 169 | 166 | 167 | 131,900 | 167 |
| 2024-05-22 | 168 | 169 | 167 | 168 | 117,200 | 168 |
| 2024-05-21 | 169 | 170 | 167 | 168 | 147,400 | 168 |
| 2024-05-20 | 168 | 172 | 168 | 169 | 224,500 | 169 |
| 2024-05-17 | 167 | 170 | 165 | 168 | 194,800 | 168 |
| 2024-05-16 | 169 | 169 | 163 | 167 | 571,600 | 167 |
| 2024-05-15 | 173 | 173 | 167 | 168 | 293,300 | 168 |
| 2024-05-14 | 171 | 174 | 170 | 173 | 123,400 | 173 |
| 2024-05-13 | 169 | 171 | 168 | 171 | 96,900 | 171 |
| 2024-05-10 | 169 | 170 | 167 | 169 | 141,700 | 169 |
| 2024-05-09 | 170 | 170 | 167 | 169 | 154,100 | 169 |
| 2024-05-08 | 170 | 172 | 170 | 170 | 60,900 | 170 |
| 2024-05-07 | 169 | 171 | 169 | 170 | 121,300 | 170 |
| 2024-05-02 | 168 | 170 | 168 | 169 | 54,500 | 169 |
| 2024-05-01 | 169 | 171 | 168 | 168 | 75,800 | 168 |
| 2024-04-30 | 169 | 170 | 168 | 169 | 89,500 | 169 |
| 2024-04-26 | 170 | 171 | 167 | 167 | 298,100 | 167 |
| 2024-04-25 | 170 | 171 | 168 | 170 | 125,300 | 170 |
| 2024-04-24 | 171 | 172 | 169 | 170 | 107,000 | 170 |
| 2024-04-23 | 171 | 171 | 168 | 170 | 129,100 | 170 |
| 2024-04-22 | 169 | 170 | 168 | 170 | 107,500 | 170 |
| 2024-04-19 | 171 | 171 | 165 | 167 | 322,300 | 167 |
| 2024-04-18 | 168 | 172 | 168 | 172 | 81,400 | 172 |
| 2024-04-17 | 171 | 172 | 167 | 169 | 286,400 | 169 |
| 2024-04-16 | 176 | 176 | 171 | 171 | 395,200 | 171 |
| 2024-04-15 | 179 | 179 | 176 | 177 | 340,300 | 177 |
| 2024-04-12 | 181 | 181 | 180 | 180 | 61,900 | 180 |
| 2024-04-11 | 180 | 181 | 180 | 180 | 54,900 | 180 |
| 2024-04-10 | 181 | 183 | 181 | 181 | 68,200 | 181 |
| 2024-04-09 | 181 | 183 | 180 | 181 | 51,900 | 181 |
| 2024-04-08 | 183 | 183 | 179 | 180 | 123,600 | 180 |
| 2024-04-05 | 180 | 181 | 179 | 179 | 73,600 | 179 |
| 2024-04-04 | 182 | 183 | 180 | 182 | 119,800 | 182 |
| 2024-04-03 | 180 | 182 | 178 | 181 | 228,500 | 181 |
| 2024-04-02 | 186 | 186 | 180 | 180 | 148,500 | 180 |
| 2024-04-01 | 186 | 187 | 181 | 182 | 199,800 | 182 |
| 2024-03-29 | 184 | 186 | 183 | 186 | 80,900 | 186 |
| 2024-03-28 | 184 | 186 | 183 | 184 | 122,000 | 184 |
| 2024-03-27 | 188 | 189 | 186 | 187 | 130,500 | 187 |
| 2024-03-26 | 187 | 188 | 185 | 186 | 137,600 | 186 |
| 2024-03-25 | 193 | 193 | 186 | 187 | 245,100 | 187 |
| 2024-03-22 | 190 | 192 | 188 | 192 | 200,200 | 192 |
| 2024-03-21 | 189 | 193 | 188 | 190 | 403,200 | 190 |
| 2024-03-19 | 186 | 188 | 185 | 188 | 95,800 | 188 |
| 2024-03-18 | 185 | 186 | 182 | 185 | 217,500 | 185 |
| 2024-03-15 | 183 | 185 | 182 | 183 | 174,300 | 183 |
| 2024-03-14 | 181 | 186 | 181 | 184 | 220,600 | 184 |
| 2024-03-13 | 188 | 188 | 182 | 182 | 255,700 | 182 |
| 2024-03-12 | 186 | 188 | 183 | 188 | 207,000 | 188 |
| 2024-03-11 | 188 | 191 | 185 | 188 | 229,100 | 188 |
| 2024-03-08 | 188 | 192 | 187 | 191 | 205,600 | 191 |
| 2024-03-07 | 194 | 195 | 190 | 191 | 182,400 | 191 |
| 2024-03-06 | 188 | 194 | 188 | 194 | 193,600 | 194 |
| 2024-03-05 | 188 | 190 | 186 | 189 | 178,800 | 189 |
| 2024-03-04 | 191 | 192 | 187 | 190 | 192,600 | 190 |
| 2024-03-01 | 190 | 192 | 187 | 189 | 185,000 | 189 |
| 2024-02-29 | 188 | 191 | 186 | 190 | 179,800 | 190 |
| 2024-02-28 | 191 | 193 | 188 | 189 | 224,300 | 189 |
| 2024-02-27 | 192 | 194 | 189 | 191 | 115,300 | 191 |
| 2024-02-26 | 194 | 195 | 191 | 192 | 136,600 | 192 |
| 2024-02-22 | 195 | 195 | 192 | 194 | 116,800 | 194 |
| 2024-02-21 | 196 | 198 | 193 | 195 | 123,500 | 195 |
| 2024-02-20 | 196 | 197 | 194 | 195 | 138,700 | 195 |
| 2024-02-19 | 187 | 195 | 186 | 195 | 207,900 | 195 |
| 2024-02-16 | 184 | 189 | 184 | 186 | 155,800 | 186 |
| 2024-02-15 | 191 | 191 | 184 | 184 | 304,200 | 184 |
| 2024-02-14 | 195 | 196 | 190 | 191 | 314,000 | 191 |
| 2024-02-13 | 199 | 199 | 195 | 197 | 230,600 | 197 |
| 2024-02-09 | 200 | 201 | 196 | 197 | 192,500 | 197 |
| 2024-02-08 | 203 | 203 | 198 | 200 | 247,400 | 200 |
| 2024-02-07 | 197 | 204 | 197 | 202 | 251,800 | 202 |
| 2024-02-06 | 201 | 203 | 198 | 198 | 259,500 | 198 |
| 2024-02-05 | 204 | 204 | 200 | 201 | 312,700 | 201 |
| 2024-02-02 | 203 | 208 | 197 | 204 | 710,300 | 204 |
| 2024-02-01 | 199 | 213 | 194 | 204 | 2,674,100 | 204 |
| 2024-01-31 | 187 | 196 | 187 | 194 | 600,200 | 194 |
| 2024-01-30 | 192 | 192 | 187 | 187 | 527,200 | 187 |
| 2024-01-29 | 191 | 194 | 189 | 192 | 195,200 | 192 |
| 2024-01-26 | 188 | 193 | 187 | 189 | 202,800 | 189 |
| 2024-01-25 | 189 | 189 | 187 | 188 | 103,000 | 188 |
| 2024-01-24 | 186 | 189 | 186 | 189 | 141,400 | 189 |
| 2024-01-23 | 189 | 190 | 185 | 187 | 185,000 | 187 |
| 2024-01-22 | 183 | 188 | 183 | 187 | 192,900 | 187 |
| 2024-01-19 | 184 | 184 | 179 | 180 | 223,700 | 180 |
| 2024-01-18 | 180 | 185 | 180 | 182 | 138,300 | 182 |
| 2024-01-17 | 183 | 185 | 178 | 180 | 375,700 | 180 |
| 2024-01-16 | 187 | 188 | 181 | 182 | 372,100 | 182 |
| 2024-01-15 | 186 | 190 | 185 | 187 | 213,800 | 187 |
| 2024-01-12 | 191 | 193 | 186 | 187 | 259,900 | 187 |
| 2024-01-11 | 193 | 194 | 189 | 192 | 209,800 | 192 |
| 2024-01-10 | 195 | 195 | 190 | 192 | 268,800 | 192 |
| 2024-01-09 | 188 | 196 | 188 | 195 | 401,000 | 195 |
| 2024-01-05 | 187 | 187 | 184 | 185 | 157,700 | 185 |
| 2024-01-04 | 180 | 187 | 180 | 187 | 237,500 | 187 |
分割・併合履歴 ： なし