1,312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) |
|---|---|---|---|---|---|---|
| 2023/12/21 | 1,160.0 | 1,161.0 | 1,150.0 | 1,153.0 | 1,153.0 | 101,300 |
| 2023/12/20 | 1,158.0 | 1,171.0 | 1,157.0 | 1,168.0 | 1,168.0 | 112,500 |
| 2023/12/19 | 1,160.0 | 1,160.0 | 1,145.0 | 1,153.0 | 1,153.0 | 161,100 |
| 2023/12/18 | 1,138.0 | 1,155.0 | 1,132.0 | 1,151.0 | 1,151.0 | 116,300 |
| 2023/12/15 | 1,156.0 | 1,160.0 | 1,148.0 | 1,156.0 | 1,156.0 | 274,900 |
| 2023/12/14 | 1,142.0 | 1,164.0 | 1,142.0 | 1,147.0 | 1,147.0 | 96,500 |
| 2023/12/13 | 1,170.0 | 1,170.0 | 1,154.0 | 1,159.0 | 1,159.0 | 71,400 |
| 2023/12/12 | 1,168.0 | 1,173.0 | 1,162.0 | 1,163.0 | 1,163.0 | 89,000 |
| 2023/12/11 | 1,159.0 | 1,163.0 | 1,148.0 | 1,161.0 | 1,161.0 | 113,900 |
| 2023/12/08 | 1,168.0 | 1,168.0 | 1,128.0 | 1,138.0 | 1,138.0 | 284,700 |
| 2023/12/07 | 1,160.0 | 1,174.0 | 1,156.0 | 1,174.0 | 1,174.0 | 186,000 |
| 2023/12/06 | 1,140.0 | 1,168.0 | 1,135.0 | 1,165.0 | 1,165.0 | 209,200 |
| 2023/12/05 | 1,150.0 | 1,160.0 | 1,132.0 | 1,132.0 | 1,132.0 | 106,100 |
| 2023/12/04 | 1,162.0 | 1,162.0 | 1,145.0 | 1,156.0 | 1,156.0 | 90,900 |
| 2023/12/01 | 1,146.0 | 1,169.0 | 1,146.0 | 1,161.0 | 1,161.0 | 153,300 |
| 2023/11/30 | 1,138.0 | 1,151.0 | 1,134.0 | 1,143.0 | 1,143.0 | 176,000 |
| 2023/11/29 | 1,136.0 | 1,143.0 | 1,131.0 | 1,138.0 | 1,138.0 | 120,400 |
| 2023/11/28 | 1,144.0 | 1,144.0 | 1,132.0 | 1,141.0 | 1,141.0 | 101,900 |
| 2023/11/27 | 1,150.0 | 1,151.0 | 1,128.0 | 1,138.0 | 1,138.0 | 108,100 |
| 2023/11/24 | 1,118.0 | 1,142.0 | 1,118.0 | 1,138.0 | 1,138.0 | 152,800 |
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。
