9685 KYCOMホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 682 | 695 | 678 | 685 | 7,700 | 685 |
| 2025-05-21 | 652 | 680 | 651 | 680 | 1,900 | 680 |
| 2025-05-20 | 689 | 695 | 659 | 662 | 12,600 | 662 |
| 2025-05-19 | 680 | 690 | 679 | 679 | 2,700 | 679 |
| 2025-05-16 | 645 | 687 | 645 | 680 | 5,300 | 680 |
| 2025-05-15 | 626 | 645 | 626 | 645 | 1,600 | 645 |
| 2025-05-14 | 665 | 683 | 632 | 632 | 14,400 | 632 |
| 2025-05-13 | 654 | 680 | 647 | 680 | 8,800 | 680 |
| 2025-05-12 | 655 | 655 | 655 | 655 | 800 | 655 |
| 2025-05-09 | 654 | 665 | 653 | 653 | 7,000 | 653 |
| 2025-05-08 | 636 | 649 | 611 | 649 | 7,200 | 649 |
| 2025-05-07 | 637 | 639 | 625 | 639 | 2,700 | 639 |
| 2025-05-02 | 645 | 649 | 632 | 640 | 6,800 | 640 |
| 2025-05-01 | 630 | 639 | 620 | 638 | 2,100 | 638 |
| 2025-04-30 | 619 | 640 | 607 | 630 | 5,300 | 630 |
| 2025-04-28 | 620 | 620 | 613 | 620 | 1,000 | 620 |
| 2025-04-25 | 620 | 621 | 610 | 620 | 700 | 620 |
| 2025-04-24 | 610 | 621 | 609 | 616 | 2,600 | 616 |
| 2025-04-23 | 600 | 608 | 589 | 607 | 2,000 | 607 |
| 2025-04-22 | 594 | 600 | 584 | 600 | 2,700 | 600 |
| 2025-04-21 | 604 | 631 | 583 | 594 | 4,900 | 594 |
| 2025-04-18 | 617 | 617 | 614 | 614 | 700 | 614 |
| 2025-04-17 | 602 | 630 | 602 | 614 | 2,500 | 614 |
| 2025-04-16 | 608 | 617 | 601 | 601 | 1,600 | 601 |
| 2025-04-15 | 598 | 626 | 598 | 618 | 7,800 | 618 |
| 2025-04-14 | 620 | 624 | 601 | 618 | 2,100 | 618 |
| 2025-04-11 | 599 | 600 | 573 | 600 | 10,700 | 600 |
| 2025-04-10 | 592 | 592 | 566 | 589 | 11,500 | 589 |
| 2025-04-09 | 508 | 518 | 489 | 502 | 59,600 | 502 |
| 2025-04-08 | 541 | 558 | 534 | 548 | 5,900 | 548 |
| 2025-04-07 | 503 | 540 | 502 | 518 | 40,500 | 518 |
| 2025-04-04 | 645 | 645 | 591 | 593 | 15,400 | 593 |
| 2025-04-03 | 697 | 701 | 671 | 675 | 1,700 | 675 |
| 2025-04-02 | 708 | 717 | 692 | 712 | 6,500 | 712 |
| 2025-04-01 | 724 | 724 | 694 | 723 | 1,500 | 723 |
| 2025-03-31 | 730 | 730 | 701 | 724 | 3,800 | 724 |
| 2025-03-28 | 705 | 730 | 705 | 730 | 1,700 | 730 |
| 2025-03-27 | 729 | 730 | 714 | 730 | 600 | 730 |
| 2025-03-26 | 739 | 739 | 720 | 729 | 2,400 | 729 |
| 2025-03-25 | 706 | 732 | 698 | 732 | 3,100 | 732 |
| 2025-03-24 | 696 | 705 | 678 | 705 | 3,200 | 705 |
| 2025-03-21 | 694 | 696 | 692 | 696 | 700 | 696 |
| 2025-03-19 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2025-03-18 | 696 | 697 | 695 | 695 | 500 | 695 |
| 2025-03-17 | 693 | 697 | 684 | 695 | 3,900 | 695 |
| 2025-03-14 | 694 | 697 | 676 | 695 | 4,100 | 695 |
| 2025-03-13 | - | - | - | 694 | - | 694 |
| 2025-03-12 | 689 | 694 | 673 | 694 | 3,100 | 694 |
| 2025-03-11 | 675 | 689 | 650 | 689 | 4,600 | 689 |
| 2025-03-10 | 670 | 675 | 665 | 675 | 800 | 675 |
| 2025-03-07 | 645 | 670 | 645 | 665 | 2,900 | 665 |
| 2025-03-06 | 645 | 666 | 644 | 649 | 2,000 | 649 |
| 2025-03-05 | 664 | 664 | 664 | 664 | 800 | 664 |
| 2025-03-04 | 666 | 672 | 646 | 664 | 2,800 | 664 |
| 2025-03-03 | 667 | 675 | 661 | 675 | 1,800 | 675 |
| 2025-02-28 | 671 | 675 | 671 | 673 | 1,000 | 673 |
| 2025-02-27 | 688 | 689 | 671 | 671 | 2,300 | 671 |
| 2025-02-26 | 667 | 699 | 661 | 678 | 8,800 | 678 |
| 2025-02-25 | 666 | 668 | 656 | 667 | 2,900 | 667 |
| 2025-02-21 | 666 | 666 | 656 | 666 | 600 | 666 |
| 2025-02-20 | 660 | 666 | 650 | 666 | 2,800 | 666 |
| 2025-02-19 | 639 | 663 | 639 | 660 | 4,300 | 660 |
| 2025-02-18 | 639 | 659 | 639 | 659 | 3,200 | 659 |
| 2025-02-17 | 647 | 649 | 623 | 649 | 7,700 | 649 |
| 2025-02-14 | 661 | 665 | 635 | 649 | 19,600 | 649 |
| 2025-02-13 | 630 | 675 | 625 | 670 | 16,800 | 670 |
| 2025-02-12 | 611 | 683 | 611 | 665 | 16,500 | 665 |
| 2025-02-10 | 617 | 617 | 616 | 616 | 600 | 616 |
| 2025-02-07 | 615 | 615 | 606 | 615 | 900 | 615 |
| 2025-02-06 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2025-02-05 | 612 | 615 | 600 | 615 | 3,800 | 615 |
| 2025-02-04 | 590 | 612 | 590 | 612 | 2,500 | 612 |
| 2025-02-03 | 597 | 597 | 587 | 597 | 2,000 | 597 |
| 2025-01-31 | 595 | 597 | 595 | 597 | 800 | 597 |
| 2025-01-30 | 595 | 595 | 595 | 595 | 1,300 | 595 |
| 2025-01-29 | 590 | 595 | 575 | 595 | 3,100 | 595 |
| 2025-01-28 | 580 | 589 | 580 | 589 | 2,300 | 589 |
| 2025-01-27 | 577 | 594 | 577 | 590 | 6,800 | 590 |
| 2025-01-24 | 587 | 587 | 587 | 587 | 200 | 587 |
| 2025-01-23 | 581 | 590 | 581 | 589 | 2,400 | 589 |
| 2025-01-22 | 573 | 590 | 570 | 580 | 11,800 | 580 |
| 2025-01-21 | 566 | 585 | 566 | 580 | 4,900 | 580 |
| 2025-01-20 | 560 | 565 | 560 | 565 | 2,000 | 565 |
| 2025-01-17 | 560 | 560 | 560 | 560 | 1,100 | 560 |
| 2025-01-16 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2025-01-15 | 560 | 561 | 560 | 560 | 5,200 | 560 |
| 2025-01-14 | 560 | 561 | 560 | 560 | 15,700 | 560 |
| 2025-01-10 | 571 | 571 | 565 | 565 | 2,900 | 565 |
| 2025-01-09 | 570 | 572 | 564 | 565 | 7,300 | 565 |
| 2025-01-08 | 564 | 574 | 564 | 570 | 3,000 | 570 |
| 2025-01-07 | 573 | 573 | 562 | 570 | 33,000 | 570 |
| 2025-01-06 | 570 | 570 | 564 | 569 | 1,700 | 569 |
分割・併合履歴 ： [1991-03-15]1株→1.2株