9685 KYCOMホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 512 | 518 | 512 | 518 | 1,700 | 518 |
| 2024-11-21 | 526 | 526 | 518 | 518 | 800 | 518 |
| 2024-11-20 | 544 | 544 | 529 | 535 | 2,400 | 535 |
| 2024-11-19 | 527 | 539 | 520 | 539 | 1,300 | 539 |
| 2024-11-18 | 521 | 527 | 520 | 527 | 800 | 527 |
| 2024-11-15 | 536 | 536 | 517 | 523 | 16,200 | 523 |
| 2024-11-14 | 540 | 540 | 529 | 539 | 2,500 | 539 |
| 2024-11-13 | 534 | 540 | 534 | 540 | 1,100 | 540 |
| 2024-11-12 | 541 | 544 | 524 | 537 | 3,600 | 537 |
| 2024-11-11 | 538 | 541 | 528 | 531 | 5,800 | 531 |
| 2024-11-08 | 532 | 543 | 517 | 528 | 22,900 | 528 |
| 2024-11-07 | 485 | 565 | 485 | 560 | 21,800 | 560 |
| 2024-11-06 | 484 | 491 | 484 | 485 | 1,700 | 485 |
| 2024-11-05 | 502 | 502 | 483 | 489 | 4,100 | 489 |
| 2024-11-01 | 482 | 487 | 482 | 486 | 500 | 486 |
| 2024-10-31 | 487 | 500 | 479 | 482 | 4,300 | 482 |
| 2024-10-30 | 481 | 497 | 480 | 486 | 4,000 | 486 |
| 2024-10-29 | 482 | 482 | 470 | 470 | 3,200 | 470 |
| 2024-10-28 | 481 | 482 | 460 | 482 | 8,700 | 482 |
| 2024-10-25 | 536 | 536 | 470 | 482 | 21,400 | 482 |
| 2024-10-24 | - | - | - | 536 | - | 536 |
| 2024-10-23 | 530 | 536 | 526 | 536 | 500 | 536 |
| 2024-10-22 | 539 | 540 | 532 | 540 | 300 | 540 |
| 2024-10-21 | - | - | - | 542 | - | 542 |
| 2024-10-18 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2024-10-17 | - | - | - | 542 | - | 542 |
| 2024-10-16 | 539 | 550 | 515 | 542 | 2,900 | 542 |
| 2024-10-15 | 548 | 562 | 542 | 558 | 5,000 | 558 |
| 2024-10-11 | 546 | 555 | 546 | 555 | 600 | 555 |
| 2024-10-10 | 556 | 556 | 556 | 556 | 300 | 556 |
| 2024-10-09 | 548 | 548 | 548 | 548 | 2,600 | 548 |
| 2024-10-08 | 558 | 558 | 539 | 548 | 10,800 | 548 |
| 2024-10-07 | 555 | 560 | 548 | 558 | 6,500 | 558 |
| 2024-10-04 | 541 | 550 | 526 | 548 | 9,700 | 548 |
| 2024-10-03 | 544 | 549 | 538 | 548 | 1,200 | 548 |
| 2024-10-02 | 537 | 540 | 537 | 539 | 1,400 | 539 |
| 2024-10-01 | 520 | 530 | 520 | 527 | 3,900 | 527 |
| 2024-09-30 | 519 | 527 | 508 | 527 | 3,000 | 527 |
| 2024-09-27 | 508 | 527 | 508 | 527 | 1,000 | 527 |
| 2024-09-26 | 510 | 514 | 508 | 510 | 4,000 | 510 |
| 2024-09-25 | - | - | - | 509 | - | 509 |
| 2024-09-24 | 501 | 514 | 499 | 509 | 9,000 | 509 |
| 2024-09-20 | 500 | 503 | 493 | 503 | 7,600 | 503 |
| 2024-09-19 | 500 | 500 | 496 | 500 | 900 | 500 |
| 2024-09-18 | 500 | 500 | 498 | 498 | 400 | 498 |
| 2024-09-17 | 496 | 496 | 496 | 496 | 400 | 496 |
| 2024-09-13 | 497 | 497 | 489 | 493 | 500 | 493 |
| 2024-09-12 | 494 | 499 | 493 | 499 | 2,000 | 499 |
| 2024-09-11 | 500 | 500 | 495 | 495 | 600 | 495 |
| 2024-09-10 | 502 | 502 | 495 | 495 | 500 | 495 |
| 2024-09-09 | 494 | 497 | 494 | 497 | 700 | 497 |
| 2024-09-06 | 508 | 508 | 497 | 497 | 2,100 | 497 |
| 2024-09-05 | 494 | 503 | 494 | 502 | 1,800 | 502 |
| 2024-09-04 | 536 | 536 | 493 | 493 | 10,300 | 493 |
| 2024-09-03 | 516 | 526 | 513 | 526 | 8,800 | 526 |
| 2024-09-02 | 526 | 530 | 520 | 522 | 1,000 | 522 |
| 2024-08-30 | 519 | 525 | 519 | 522 | 2,300 | 522 |
| 2024-08-29 | 518 | 519 | 509 | 519 | 2,400 | 519 |
| 2024-08-28 | 515 | 515 | 510 | 515 | 800 | 515 |
| 2024-08-27 | 514 | 520 | 514 | 515 | 700 | 515 |
| 2024-08-26 | 508 | 514 | 508 | 514 | 900 | 514 |
| 2024-08-23 | 513 | 514 | 504 | 510 | 7,100 | 510 |
| 2024-08-22 | 525 | 525 | 510 | 510 | 9,400 | 510 |
| 2024-08-21 | 505 | 517 | 502 | 515 | 3,900 | 515 |
| 2024-08-20 | 501 | 505 | 501 | 505 | 1,300 | 505 |
| 2024-08-19 | 498 | 501 | 495 | 498 | 4,900 | 498 |
| 2024-08-16 | 510 | 520 | 490 | 494 | 50,500 | 494 |
| 2024-08-15 | 522 | 522 | 504 | 504 | 4,200 | 504 |
| 2024-08-14 | 510 | 531 | 510 | 522 | 1,800 | 522 |
| 2024-08-13 | 503 | 511 | 502 | 508 | 6,100 | 508 |
| 2024-08-09 | 492 | 514 | 488 | 502 | 19,500 | 502 |
| 2024-08-08 | 507 | 516 | 490 | 495 | 26,400 | 495 |
| 2024-08-07 | 527 | 527 | 505 | 520 | 5,400 | 520 |
| 2024-08-06 | 498 | 534 | 491 | 527 | 7,300 | 527 |
| 2024-08-05 | 510 | 562 | 480 | 480 | 17,600 | 480 |
| 2024-08-02 | 590 | 604 | 566 | 580 | 15,400 | 580 |
| 2024-08-01 | 595 | 610 | 594 | 594 | 2,800 | 594 |
| 2024-07-31 | 607 | 607 | 607 | 607 | 2,600 | 607 |
| 2024-07-30 | 614 | 614 | 595 | 605 | 14,300 | 605 |
| 2024-07-29 | 603 | 615 | 603 | 615 | 900 | 615 |
| 2024-07-26 | 600 | 609 | 600 | 609 | 300 | 609 |
| 2024-07-25 | 611 | 613 | 601 | 601 | 2,600 | 601 |
| 2024-07-24 | 604 | 611 | 592 | 611 | 11,300 | 611 |
| 2024-07-23 | 617 | 623 | 603 | 603 | 8,400 | 603 |
| 2024-07-22 | 623 | 623 | 610 | 614 | 13,400 | 614 |
| 2024-07-19 | 607 | 624 | 607 | 624 | 2,300 | 624 |
| 2024-07-18 | 611 | 614 | 610 | 614 | 700 | 614 |
| 2024-07-17 | 610 | 611 | 608 | 611 | 1,000 | 611 |
| 2024-07-16 | 624 | 624 | 607 | 607 | 18,300 | 607 |
| 2024-07-12 | 605 | 615 | 605 | 615 | 200 | 615 |
| 2024-07-11 | 614 | 615 | 605 | 615 | 4,900 | 615 |
| 2024-07-10 | 617 | 617 | 603 | 612 | 10,400 | 612 |
| 2024-07-09 | 601 | 615 | 586 | 612 | 3,100 | 612 |
| 2024-07-08 | 614 | 621 | 600 | 609 | 10,700 | 609 |
| 2024-07-05 | 610 | 610 | 598 | 609 | 4,700 | 609 |
| 2024-07-04 | 598 | 609 | 591 | 609 | 11,600 | 609 |
| 2024-07-03 | 613 | 613 | 594 | 598 | 5,800 | 598 |
| 2024-07-02 | 608 | 608 | 601 | 604 | 1,000 | 604 |
| 2024-07-01 | 618 | 618 | 601 | 601 | 3,800 | 601 |
| 2024-06-28 | 616 | 616 | 616 | 616 | 900 | 616 |
| 2024-06-27 | 621 | 621 | 611 | 615 | 500 | 615 |
| 2024-06-26 | 617 | 620 | 610 | 615 | 3,500 | 615 |
| 2024-06-25 | 607 | 630 | 604 | 615 | 15,800 | 615 |
| 2024-06-24 | 605 | 607 | 586 | 607 | 11,100 | 607 |
| 2024-06-21 | - | - | - | 608 | - | 608 |
| 2024-06-20 | - | - | - | 608 | - | 608 |
| 2024-06-19 | 610 | 610 | 599 | 608 | 900 | 608 |
| 2024-06-18 | - | - | - | 610 | - | 610 |
| 2024-06-17 | 590 | 610 | 590 | 610 | 3,300 | 610 |
| 2024-06-14 | 608 | 609 | 597 | 608 | 3,300 | 608 |
| 2024-06-13 | 603 | 608 | 603 | 608 | 6,400 | 608 |
| 2024-06-12 | 595 | 602 | 591 | 592 | 5,600 | 592 |
| 2024-06-11 | 607 | 607 | 603 | 605 | 700 | 605 |
| 2024-06-10 | 608 | 608 | 595 | 605 | 12,400 | 605 |
| 2024-06-07 | 597 | 609 | 597 | 609 | 5,700 | 609 |
| 2024-06-06 | 593 | 595 | 585 | 595 | 1,200 | 595 |
| 2024-06-05 | 590 | 594 | 584 | 584 | 2,200 | 584 |
| 2024-06-04 | 569 | 590 | 568 | 590 | 4,500 | 590 |
| 2024-06-03 | 585 | 585 | 569 | 569 | 3,000 | 569 |
| 2024-05-31 | 555 | 573 | 555 | 573 | 600 | 573 |
| 2024-05-30 | 575 | 575 | 556 | 557 | 2,300 | 557 |
| 2024-05-29 | 572 | 572 | 564 | 570 | 700 | 570 |
| 2024-05-28 | 572 | 572 | 572 | 572 | 400 | 572 |
| 2024-05-27 | 549 | 569 | 545 | 565 | 1,300 | 565 |
| 2024-05-24 | 562 | 562 | 540 | 549 | 9,400 | 549 |
| 2024-05-23 | 594 | 594 | 563 | 567 | 9,400 | 567 |
| 2024-05-22 | - | - | - | 594 | - | 594 |
| 2024-05-21 | 600 | 600 | 594 | 594 | 1,000 | 594 |
| 2024-05-20 | 581 | 600 | 581 | 600 | 3,000 | 600 |
| 2024-05-17 | 577 | 584 | 573 | 579 | 12,300 | 579 |
| 2024-05-16 | 608 | 608 | 579 | 579 | 12,100 | 579 |
| 2024-05-15 | 610 | 615 | 609 | 609 | 2,200 | 609 |
| 2024-05-14 | 625 | 625 | 606 | 606 | 2,100 | 606 |
| 2024-05-13 | 627 | 634 | 621 | 626 | 8,100 | 626 |
| 2024-05-10 | 633 | 633 | 615 | 617 | 1,300 | 617 |
| 2024-05-09 | 625 | 630 | 620 | 630 | 16,600 | 630 |
| 2024-05-08 | 623 | 625 | 617 | 625 | 3,200 | 625 |
| 2024-05-07 | 617 | 622 | 613 | 613 | 2,200 | 613 |
| 2024-05-02 | 613 | 615 | 610 | 615 | 1,300 | 615 |
| 2024-05-01 | 606 | 612 | 606 | 612 | 2,000 | 612 |
| 2024-04-30 | 603 | 608 | 602 | 606 | 500 | 606 |
| 2024-04-26 | 603 | 603 | 603 | 603 | 1,200 | 603 |
| 2024-04-25 | 605 | 608 | 605 | 605 | 300 | 605 |
| 2024-04-24 | 610 | 610 | 597 | 608 | 6,400 | 608 |
| 2024-04-23 | 618 | 618 | 607 | 608 | 4,100 | 608 |
| 2024-04-22 | 610 | 620 | 610 | 615 | 2,200 | 615 |
| 2024-04-19 | 622 | 622 | 610 | 610 | 2,300 | 610 |
| 2024-04-18 | 615 | 617 | 610 | 617 | 1,400 | 617 |
| 2024-04-17 | 617 | 617 | 615 | 615 | 200 | 615 |
| 2024-04-16 | 616 | 620 | 613 | 613 | 2,600 | 613 |
| 2024-04-15 | 615 | 626 | 615 | 626 | 1,000 | 626 |
| 2024-04-12 | 625 | 625 | 602 | 615 | 3,800 | 615 |
| 2024-04-11 | 617 | 635 | 612 | 625 | 18,800 | 625 |
| 2024-04-10 | 612 | 616 | 612 | 613 | 800 | 613 |
| 2024-04-09 | 608 | 609 | 606 | 606 | 4,000 | 606 |
| 2024-04-08 | 610 | 614 | 604 | 614 | 1,300 | 614 |
| 2024-04-05 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2024-04-04 | 617 | 620 | 615 | 620 | 600 | 620 |
| 2024-04-03 | 613 | 624 | 613 | 620 | 9,900 | 620 |
| 2024-04-02 | 616 | 616 | 603 | 607 | 8,500 | 607 |
| 2024-04-01 | 629 | 631 | 609 | 620 | 8,900 | 620 |
| 2024-03-29 | 639 | 639 | 619 | 629 | 5,500 | 629 |
| 2024-03-28 | 628 | 644 | 628 | 644 | 400 | 644 |
| 2024-03-27 | - | - | - | 643 | - | 643 |
| 2024-03-26 | 648 | 648 | 643 | 643 | 4,000 | 643 |
| 2024-03-25 | 650 | 655 | 638 | 638 | 700 | 638 |
| 2024-03-22 | 652 | 652 | 643 | 650 | 3,500 | 650 |
| 2024-03-21 | 666 | 666 | 662 | 662 | 2,900 | 662 |
| 2024-03-19 | 642 | 667 | 633 | 666 | 7,000 | 666 |
| 2024-03-18 | 617 | 650 | 611 | 642 | 9,900 | 642 |
| 2024-03-15 | 590 | 610 | 590 | 610 | 13,000 | 610 |
| 2024-03-14 | 651 | 651 | 585 | 592 | 37,400 | 592 |
| 2024-03-13 | 671 | 671 | 651 | 651 | 5,800 | 651 |
| 2024-03-12 | 662 | 670 | 662 | 670 | 300 | 670 |
| 2024-03-11 | 670 | 680 | 630 | 672 | 24,900 | 672 |
| 2024-03-08 | 669 | 684 | 652 | 679 | 16,500 | 679 |
| 2024-03-07 | 688 | 688 | 651 | 668 | 13,900 | 668 |
| 2024-03-06 | 649 | 692 | 639 | 689 | 37,100 | 689 |
| 2024-03-05 | 672 | 672 | 618 | 634 | 39,900 | 634 |
| 2024-03-04 | 605 | 615 | 600 | 614 | 26,400 | 614 |
| 2024-03-01 | 602 | 603 | 590 | 602 | 15,200 | 602 |
| 2024-02-29 | 593 | 598 | 584 | 598 | 10,300 | 598 |
| 2024-02-28 | 583 | 595 | 573 | 595 | 20,300 | 595 |
| 2024-02-27 | 580 | 583 | 580 | 583 | 3,600 | 583 |
| 2024-02-26 | 579 | 582 | 577 | 580 | 2,300 | 580 |
| 2024-02-22 | 580 | 580 | 573 | 579 | 2,700 | 579 |
| 2024-02-21 | 570 | 576 | 570 | 575 | 4,700 | 575 |
| 2024-02-20 | 573 | 573 | 567 | 572 | 1,100 | 572 |
| 2024-02-19 | 577 | 577 | 565 | 573 | 6,400 | 573 |
| 2024-02-16 | 572 | 577 | 571 | 574 | 8,300 | 574 |
| 2024-02-15 | 579 | 579 | 571 | 572 | 4,000 | 572 |
| 2024-02-14 | 578 | 578 | 564 | 575 | 2,200 | 575 |
| 2024-02-13 | 583 | 583 | 569 | 578 | 12,900 | 578 |
| 2024-02-09 | 559 | 589 | 553 | 583 | 18,400 | 583 |
| 2024-02-08 | 563 | 564 | 545 | 559 | 24,700 | 559 |
| 2024-02-07 | 570 | 570 | 563 | 563 | 4,200 | 563 |
| 2024-02-06 | 568 | 568 | 555 | 567 | 3,200 | 567 |
| 2024-02-05 | 571 | 571 | 565 | 565 | 2,800 | 565 |
| 2024-02-02 | 573 | 573 | 561 | 569 | 9,500 | 569 |
| 2024-02-01 | 562 | 572 | 562 | 571 | 15,300 | 571 |
| 2024-01-31 | 556 | 565 | 556 | 562 | 19,800 | 562 |
| 2024-01-30 | 571 | 571 | 563 | 566 | 11,400 | 566 |
| 2024-01-29 | 566 | 569 | 563 | 569 | 5,300 | 569 |
| 2024-01-26 | 566 | 566 | 566 | 566 | 600 | 566 |
| 2024-01-25 | 568 | 568 | 563 | 564 | 4,700 | 564 |
| 2024-01-24 | 570 | 570 | 565 | 568 | 2,100 | 568 |
| 2024-01-23 | 568 | 569 | 564 | 568 | 3,400 | 568 |
| 2024-01-22 | 567 | 567 | 562 | 563 | 7,000 | 563 |
| 2024-01-19 | 557 | 565 | 556 | 564 | 4,900 | 564 |
| 2024-01-18 | 558 | 558 | 557 | 558 | 400 | 558 |
| 2024-01-17 | 561 | 561 | 553 | 560 | 1,400 | 560 |
| 2024-01-16 | 557 | 557 | 552 | 557 | 1,100 | 557 |
| 2024-01-15 | 559 | 561 | 556 | 558 | 2,600 | 558 |
| 2024-01-12 | 559 | 559 | 558 | 558 | 4,100 | 558 |
| 2024-01-11 | 559 | 562 | 542 | 554 | 9,900 | 554 |
| 2024-01-10 | 562 | 562 | 549 | 558 | 6,600 | 558 |
| 2024-01-09 | 550 | 560 | 550 | 560 | 3,600 | 560 |
| 2024-01-05 | 549 | 553 | 548 | 553 | 1,700 | 553 |
| 2024-01-04 | 544 | 547 | 536 | 547 | 5,900 | 547 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
