1,327円
キッツの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/05/08 | 1,321.0 | 1,322.0 | 1,301.0 | 1,303.0 | 1,303.0 | 128,200 |
| 2024/05/07 | 1,345.0 | 1,345.0 | 1,321.0 | 1,325.0 | 1,325.0 | 151,900 |
| 2024/05/02 | 1,322.0 | 1,333.0 | 1,316.0 | 1,330.0 | 1,330.0 | 128,800 |
| 2024/05/01 | 1,333.0 | 1,335.0 | 1,312.0 | 1,321.0 | 1,321.0 | 97,100 |
| 2024/04/30 | 1,330.0 | 1,344.0 | 1,318.0 | 1,344.0 | 1,344.0 | 125,900 |
| 2024/04/26 | 1,302.0 | 1,320.0 | 1,291.0 | 1,318.0 | 1,318.0 | 146,700 |
| 2024/04/25 | 1,326.0 | 1,330.0 | 1,304.0 | 1,304.0 | 1,304.0 | 148,700 |
| 2024/04/24 | 1,310.0 | 1,331.0 | 1,307.0 | 1,331.0 | 1,331.0 | 171,800 |
| 2024/04/23 | 1,314.0 | 1,315.0 | 1,297.0 | 1,304.0 | 1,304.0 | 146,400 |
| 2024/04/22 | 1,324.0 | 1,324.0 | 1,290.0 | 1,302.0 | 1,302.0 | 154,300 |
| 2024/04/19 | 1,332.0 | 1,333.0 | 1,280.0 | 1,304.0 | 1,304.0 | 425,100 |
| 2024/04/18 | 1,330.0 | 1,358.0 | 1,328.0 | 1,352.0 | 1,352.0 | 202,000 |
| 2024/04/17 | 1,365.0 | 1,365.0 | 1,327.0 | 1,330.0 | 1,330.0 | 255,600 |
| 2024/04/16 | 1,371.0 | 1,378.0 | 1,342.0 | 1,360.0 | 1,360.0 | 243,800 |
| 2024/04/15 | 1,367.0 | 1,396.0 | 1,362.0 | 1,387.0 | 1,387.0 | 205,600 |
| 2024/04/12 | 1,393.0 | 1,398.0 | 1,378.0 | 1,386.0 | 1,386.0 | 152,800 |
| 2024/04/11 | 1,352.0 | 1,387.0 | 1,349.0 | 1,378.0 | 1,378.0 | 196,100 |
| 2024/04/10 | 1,349.0 | 1,381.0 | 1,347.0 | 1,368.0 | 1,368.0 | 209,100 |
| 2024/04/09 | 1,340.0 | 1,360.0 | 1,329.0 | 1,356.0 | 1,356.0 | 228,900 |
| 2024/04/08 | 1,337.0 | 1,338.0 | 1,318.0 | 1,332.0 | 1,332.0 | 207,500 |
おすすめ条件でスクリーニングされた銘柄を見る
キッツの取引履歴を振り返りませんか？
キッツの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
