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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 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
