9685 KYCOMホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	551	551	544	544	1,400	544
2023-12-28	-	-	-	548	-	548
2023-12-27	547	551	545	548	2,100	548
2023-12-26	546	552	539	552	3,000	552
2023-12-25	549	554	542	544	3,300	544
2023-12-22	554	555	549	549	500	549
2023-12-21	553	555	543	548	4,100	548
2023-12-20	564	564	552	553	4,400	553
2023-12-19	564	564	557	563	1,500	563
2023-12-18	562	565	550	563	5,900	563
2023-12-15	566	566	557	562	3,800	562
2023-12-14	568	568	556	563	3,200	563
2023-12-13	566	574	553	560	19,200	560
2023-12-12	568	568	540	560	12,100	560
2023-12-11	574	575	563	563	16,900	563
2023-12-08	557	573	530	573	22,100	573
2023-12-07	564	564	555	555	2,500	555
2023-12-06	552	559	545	559	10,400	559
2023-12-05	557	558	547	551	14,700	551
2023-12-04	549	557	549	554	6,400	554
2023-12-01	561	565	548	557	14,700	557
2023-11-30	552	562	551	558	6,800	558
2023-11-29	551	559	551	555	4,900	555
2023-11-28	553	560	549	552	27,300	552
2023-11-27	564	564	555	563	13,100	563
2023-11-24	569	569	554	566	9,500	566
2023-11-22	564	569	555	569	1,600	569
2023-11-21	568	569	542	564	14,000	564
2023-11-20	564	567	553	567	17,300	567
2023-11-17	559	563	541	562	21,500	562
2023-11-16	555	559	550	558	2,600	558
2023-11-15	552	555	545	553	900	553
2023-11-14	555	556	555	555	400	555
2023-11-13	541	555	541	555	3,300	555
2023-11-10	543	550	538	538	16,700	538
2023-11-09	539	553	539	553	7,500	553
2023-11-08	545	546	540	546	500	546
2023-11-07	547	547	539	545	400	545
2023-11-06	546	547	545	547	2,300	547
2023-11-02	545	545	544	545	1,200	545
2023-11-01	530	543	528	543	1,300	543
2023-10-31	537	540	537	540	400	540
2023-10-30	540	540	533	533	900	533
2023-10-27	539	540	539	540	500	540
2023-10-26	531	540	531	540	700	540
2023-10-25	537	537	537	537	100	537
2023-10-24	530	537	530	537	1,700	537
2023-10-23	535	540	535	540	1,100	540
2023-10-20	542	542	533	540	1,100	540
2023-10-19	540	541	532	541	2,200	541
2023-10-18	540	540	524	540	1,300	540
2023-10-17	544	544	537	537	2,700	537
2023-10-16	548	548	536	544	3,000	544
2023-10-13	540	545	540	545	500	545
2023-10-12	547	547	540	547	1,000	547
2023-10-11	547	547	547	547	600	547
2023-10-10	539	542	536	542	4,200	542
2023-10-06	540	555	540	549	8,000	549
2023-10-05	543	543	528	537	3,400	537
2023-10-04	538	540	518	540	3,100	540
2023-10-03	535	542	535	539	800	539
2023-10-02	537	544	537	541	500	541
2023-09-29	536	536	536	536	100	536
2023-09-28	541	542	531	541	1,500	541
2023-09-27	541	543	536	543	1,400	543
2023-09-26	536	541	536	541	900	541
2023-09-25	539	543	539	543	400	543
2023-09-22	531	545	531	545	1,700	545
2023-09-21	545	545	545	545	200	545
2023-09-20	544	545	543	545	2,400	545
2023-09-19	536	545	535	545	2,400	545
2023-09-15	545	545	538	545	1,600	545
2023-09-14	544	546	544	546	1,400	546
2023-09-13	545	545	535	544	5,300	544
2023-09-12	545	545	544	544	1,400	544
2023-09-11	545	545	536	539	5,500	539
2023-09-08	543	545	540	545	1,700	545
2023-09-07	537	544	537	544	500	544
2023-09-06	540	543	537	543	5,200	543
2023-09-05	540	540	540	540	900	540
2023-09-04	539	541	535	541	2,100	541
2023-09-01	533	538	533	538	1,800	538
2023-08-31	537	537	532	532	300	532
2023-08-30	537	537	536	537	300	537
2023-08-29	534	538	524	538	1,900	538
2023-08-28	522	530	522	530	1,400	530
2023-08-25	521	528	521	527	1,200	527
2023-08-24	518	525	517	523	2,600	523
2023-08-23	-	-	-	528	-	528
2023-08-22	530	530	519	528	1,700	528
2023-08-21	520	524	520	524	500	524
2023-08-18	520	529	515	525	2,400	525
2023-08-17	522	528	517	528	1,900	528
2023-08-16	526	535	500	528	10,500	528
2023-08-15	531	531	526	526	1,300	526
2023-08-14	531	531	524	531	3,400	531
2023-08-10	531	531	531	531	300	531
2023-08-09	524	531	518	531	1,400	531
2023-08-08	521	530	520	522	1,600	522
2023-08-07	554	554	528	528	9,100	528
2023-08-04	530	551	530	549	2,700	549
2023-08-03	536	538	531	538	1,700	538
2023-08-02	534	536	531	536	800	536
2023-08-01	525	535	517	535	1,200	535
2023-07-31	535	535	532	535	2,700	535
2023-07-28	524	530	524	530	400	530
2023-07-27	-	-	-	534	-	534
2023-07-26	534	534	530	534	500	534
2023-07-25	536	536	534	534	1,300	534
2023-07-24	537	537	531	537	5,700	537
2023-07-21	524	536	524	536	4,100	536
2023-07-20	514	519	509	518	1,500	518
2023-07-19	515	524	515	524	300	524
2023-07-18	521	525	513	525	600	525
2023-07-14	520	520	505	520	2,700	520
2023-07-13	538	538	520	520	1,200	520
2023-07-12	524	533	524	533	300	533
2023-07-11	538	538	536	536	400	536
2023-07-10	545	545	535	538	3,600	538
2023-07-07	535	544	535	535	3,500	535
2023-07-06	549	550	526	542	10,300	542
2023-07-05	526	534	513	534	9,600	534
2023-07-04	515	515	510	510	3,200	510
2023-07-03	500	515	495	515	7,800	515
2023-06-30	499	500	497	500	3,400	500
2023-06-29	494	499	494	499	900	499
2023-06-28	494	494	494	494	600	494
2023-06-27	494	494	494	494	200	494
2023-06-26	497	499	486	494	2,800	494
2023-06-23	499	499	494	495	3,000	495
2023-06-22	491	500	491	499	3,800	499
2023-06-21	508	508	490	491	5,100	491
2023-06-20	494	509	493	509	7,200	509
2023-06-19	492	495	486	494	5,700	494
2023-06-16	478	483	478	483	2,600	483
2023-06-15	474	478	474	478	700	478
2023-06-14	477	479	465	478	4,400	478
2023-06-13	-	-	-	477	-	477
2023-06-12	470	478	470	477	4,500	477
2023-06-09	470	471	470	471	1,000	471
2023-06-08	470	470	463	470	3,200	470
2023-06-07	455	470	455	469	2,800	469
2023-06-06	464	468	455	463	3,700	463
2023-06-05	464	471	460	462	5,600	462
2023-06-02	465	465	459	459	300	459
2023-06-01	445	463	444	463	7,200	463
2023-05-31	440	444	437	437	1,000	437
2023-05-30	440	447	437	440	14,300	440
2023-05-29	466	469	447	451	9,400	451
2023-05-26	479	479	471	478	500	478
2023-05-25	475	475	464	472	2,800	472
2023-05-24	475	475	469	475	600	475
2023-05-23	479	479	473	478	1,900	478
2023-05-22	477	477	471	477	1,200	477
2023-05-19	462	475	462	474	2,900	474
2023-05-18	470	470	465	470	2,100	470
2023-05-17	470	470	465	470	2,900	470
2023-05-16	470	470	466	470	1,000	470
2023-05-15	462	470	462	462	1,500	462
2023-05-12	469	469	456	456	700	456
2023-05-11	454	466	454	465	1,300	465
2023-05-10	450	450	450	450	2,100	450
2023-05-09	450	450	450	450	3,000	450
2023-05-08	450	450	450	450	1,200	450
2023-05-02	450	450	440	450	2,000	450
2023-05-01	449	450	446	450	3,300	450
2023-04-28	449	450	449	450	2,400	450
2023-04-27	449	449	438	438	1,700	438
2023-04-26	442	450	442	450	2,500	450
2023-04-25	470	472	436	440	2,500	440
2023-04-24	470	470	468	470	1,200	470
2023-04-21	466	470	466	470	1,100	470
2023-04-20	458	468	451	467	5,200	467
2023-04-19	473	473	461	461	2,300	461
2023-04-18	478	478	465	465	1,700	465
2023-04-17	465	473	465	473	1,200	473
2023-04-14	451	463	451	463	700	463
2023-04-13	451	451	451	451	200	451
2023-04-12	460	467	460	467	1,800	467
2023-04-11	464	467	464	467	1,400	467
2023-04-10	465	467	458	461	2,200	461
2023-04-07	480	482	453	457	9,300	457
2023-04-06	480	482	480	482	2,600	482
2023-04-05	480	480	480	480	1,900	480
2023-04-04	477	481	476	481	1,200	481
2023-04-03	482	482	482	482	300	482
2023-03-31	468	481	468	478	1,900	478
2023-03-30	477	484	456	474	5,600	474
2023-03-29	461	465	455	465	1,200	465
2023-03-28	460	461	455	461	900	461
2023-03-27	457	460	452	460	4,000	460
2023-03-24	435	457	432	457	6,000	457
2023-03-23	429	435	429	435	700	435
2023-03-22	425	431	425	431	1,200	431
2023-03-20	427	430	425	425	700	425
2023-03-17	425	430	420	425	1,500	425
2023-03-16	417	431	416	430	10,800	430
2023-03-15	445	446	415	415	13,900	415
2023-03-14	455	455	445	445	500	445
2023-03-13	460	463	460	463	200	463
2023-03-10	465	465	458	464	1,000	464
2023-03-09	463	467	460	465	2,900	465
2023-03-08	452	466	452	463	2,300	463
2023-03-07	450	460	450	460	3,200	460
2023-03-06	449	450	447	450	3,200	450
2023-03-03	445	449	445	449	900	449
2023-03-02	449	449	444	444	700	444
2023-03-01	443	449	438	449	2,700	449
2023-02-28	448	449	440	449	2,800	449
2023-02-27	446	448	440	448	300	448
2023-02-24	439	451	439	440	1,700	440
2023-02-22	450	450	450	450	100	450
2023-02-21	442	451	440	451	3,700	451
2023-02-20	439	446	439	446	2,400	446
2023-02-17	437	442	437	438	1,700	438
2023-02-16	441	446	438	438	9,600	438
2023-02-15	435	438	435	438	1,500	438
2023-02-14	435	446	434	446	1,500	446
2023-02-13	453	453	434	443	3,100	443
2023-02-10	442	445	432	445	7,400	445
2023-02-09	430	445	430	442	9,900	442
2023-02-08	466	466	423	423	29,900	423
2023-02-07	471	480	466	473	10,800	473
2023-02-06	472	472	464	471	2,900	471
2023-02-03	473	475	468	470	2,200	470
2023-02-02	468	471	467	471	1,900	471
2023-02-01	463	468	463	468	1,900	468
2023-01-31	461	463	452	463	4,100	463
2023-01-30	470	470	460	460	6,100	460
2023-01-27	456	463	456	463	300	463
2023-01-26	459	464	459	462	1,100	462
2023-01-25	464	464	460	464	400	464
2023-01-24	458	465	458	465	400	465
2023-01-23	462	465	460	460	6,300	460
2023-01-20	464	464	461	463	400	463
2023-01-19	463	463	463	463	100	463
2023-01-18	460	468	458	464	1,400	464
2023-01-17	452	461	451	461	1,400	461
2023-01-16	455	462	448	452	3,800	452
2023-01-13	461	464	453	464	1,900	464
2023-01-12	464	464	464	464	400	464
2023-01-11	-	-	-	464	-	464
2023-01-10	460	464	443	464	4,900	464
2023-01-06	451	460	449	460	2,500	460
2023-01-05	455	455	454	455	3,700	455
2023-01-04	447	450	447	450	1,100	450

分割・併合履歴： [1991-03-15]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30