7086東証G信用
業種 サービス業
きずなホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,027 (23/09/28) | 1,235 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,565 (24/04/30) | 1,235 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,539 | 1,546 | 1,493 | 1,493 | -45 | -2.9 | 12,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,503 | 1,538 | 1,503 | 1,538 | +25 | +1.7 | 17,600 |
| 5/30 | 1,494 | 1,515 | 1,476 | 1,513 | +11 | +0.7 | 34,400 |
| 5/29 | 1,514 | 1,542 | 1,468 | 1,502 | +18 | +1.2 | 39,700 |
| 5/28 | 1,511 | 1,530 | 1,481 | 1,484 | -44 | -2.9 | 36,400 |
| 5/27 | 1,509 | 1,530 | 1,471 | 1,528 | +13 | +0.9 | 34,600 |
| 5/24 | 1,498 | 1,520 | 1,485 | 1,515 | +12 | +0.8 | 26,200 |
| 5/23 | 1,540 | 1,548 | 1,502 | 1,503 | -24 | -1.6 | 29,000 |
| 5/22 | 1,522 | 1,551 | 1,511 | 1,527 | -12 | -0.8 | 22,800 |
| 5/21 | 1,546 | 1,553 | 1,525 | 1,539 | 0 | 0.0 | 15,500 |
| 5/20 | 1,543 | 1,560 | 1,523 | 1,539 | -9 | -0.6 | 20,500 |
| 5/17 | 1,495 | 1,548 | 1,493 | 1,548 | +53 | +3.6 | 52,000 |
| 5/16 | 1,511 | 1,520 | 1,486 | 1,495 | -8 | -0.5 | 19,900 |
| 5/15 | 1,532 | 1,539 | 1,500 | 1,503 | -1 | -0.1 | 25,800 |
| 5/14 | 1,495 | 1,531 | 1,495 | 1,504 | -4 | -0.3 | 29,200 |
| 5/13 | 1,520 | 1,534 | 1,497 | 1,508 | -1 | -0.1 | 67,700 |
| 5/10 | 1,520 | 1,532 | 1,490 | 1,509 | -11 | -0.7 | 21,700 |
| 5/9 | 1,534 | 1,534 | 1,483 | 1,520 | +3 | +0.2 | 22,800 |
| 5/8 | 1,503 | 1,531 | 1,487 | 1,517 | +14 | +0.9 | 28,700 |
| 5/7 | 1,485 | 1,526 | 1,485 | 1,503 | +44 | +3.0 | 29,200 |
| 5/2 | 1,509 | 1,526 | 1,459 | 1,459 | -62 | -4.1 | 28,000 |
| 5/1 | 1,520 | 1,533 | 1,490 | 1,521 | -7 | -0.5 | 40,200 |
| 4/30 | 1,546 | 1,565 | 1,519 | 1,528 | +8 | +0.5 | 58,100 |
| 4/26 | 1,480 | 1,525 | 1,480 | 1,520 | +32 | +2.2 | 43,700 |
| 4/25 | 1,515 | 1,545 | 1,488 | 1,488 | -8 | -0.5 | 84,500 |
| 4/24 | 1,453 | 1,513 | 1,443 | 1,496 | +39 | +2.7 | 49,800 |
| 4/23 | 1,424 | 1,478 | 1,423 | 1,457 | +34 | +2.4 | 45,700 |
| 4/22 | 1,370 | 1,454 | 1,370 | 1,423 | +66 | +4.9 | 124,600 |
| 4/19 | 1,342 | 1,365 | 1,308 | 1,357 | +7 | +0.5 | 85,700 |
| 4/18 | 1,275 | 1,368 | 1,275 | 1,350 | +70 | +5.5 | 75,500 |
| 4/17 | 1,266 | 1,286 | 1,235 | 1,280 | +18 | +1.4 | 87,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて