6498東証P貸借
業種 機械
キッツ 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 |
|---|---|
| 1,398 (24/04/12) | 955 (23/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,398 (24/04/12) | 1,092 (24/05/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,125 | 1,135 | 1,074 | 1,093 | -33 | -2.9 | 1,603,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,312 | 1,315 | 1,108 | 1,126 | -184 | -14.1 | 2,401,200 |
| 5/10 | 1,345 | 1,345 | 1,298 | 1,310 | -20 | -1.5 | 598,900 |
| 5/2 | 1,330 | 1,344 | 1,312 | 1,330 | +12 | +0.9 | 351,800 |
| 4/26 | 1,324 | 1,331 | 1,290 | 1,318 | +14 | +1.1 | 767,900 |
| 4/19 | 1,367 | 1,396 | 1,280 | 1,304 | -82 | -5.9 | 1,332,100 |
| 4/12 | 1,337 | 1,398 | 1,318 | 1,386 | +76 | +5.8 | 994,400 |
| 4/5 | 1,380 | 1,382 | 1,280 | 1,310 | -55 | -4.0 | 1,030,100 |
| 3/29 | 1,309 | 1,379 | 1,294 | 1,365 | +55 | +4.2 | 1,556,900 |
| 3/22 | 1,284 | 1,327 | 1,279 | 1,310 | +32 | +2.5 | 1,265,400 |
| 3/15 | 1,294 | 1,321 | 1,247 | 1,278 | -31 | -2.4 | 1,694,000 |
| 3/8 | 1,276 | 1,321 | 1,244 | 1,309 | +51 | +4.1 | 1,616,000 |
| 3/1 | 1,306 | 1,315 | 1,241 | 1,258 | -44 | -3.4 | 1,323,100 |
| 2/22 | 1,264 | 1,322 | 1,257 | 1,302 | +35 | +2.8 | 1,200,200 |
| 2/16 | 1,215 | 1,274 | 1,202 | 1,267 | +54 | +4.5 | 1,661,800 |
| 2/9 | 1,222 | 1,232 | 1,192 | 1,213 | +2 | +0.2 | 795,300 |
| 2/2 | 1,200 | 1,218 | 1,195 | 1,211 | +14 | +1.2 | 569,700 |
| 1/26 | 1,209 | 1,229 | 1,195 | 1,197 | -10 | -0.8 | 797,000 |
| 1/19 | 1,225 | 1,239 | 1,197 | 1,207 | -12 | -1.0 | 623,300 |
| 1/12 | 1,220 | 1,248 | 1,205 | 1,219 | -1 | -0.1 | 611,700 |
| 1/5 | 1,202 | 1,235 | 1,183 | 1,220 | +14 | +1.2 | 391,900 |
| 12/29 | 1,180 | 1,207 | 1,148 | 1,206 | +37 | +3.2 | 2,015,100 |
| 12/22 | 1,138 | 1,171 | 1,132 | 1,169 | +13 | +1.1 | 670,600 |
| 12/15 | 1,159 | 1,173 | 1,142 | 1,156 | +18 | +1.6 | 645,700 |
| 12/8 | 1,162 | 1,174 | 1,128 | 1,138 | -23 | -2.0 | 876,900 |
| 12/1 | 1,150 | 1,169 | 1,128 | 1,161 | +23 | +2.0 | 659,700 |
| 11/24 | 1,122 | 1,142 | 1,099 | 1,138 | +18 | +1.6 | 388,900 |
| 11/17 | 1,106 | 1,137 | 1,100 | 1,120 | +15 | +1.4 | 650,200 |
| 11/10 | 1,048 | 1,105 | 1,022 | 1,105 | +80 | +7.8 | 1,125,300 |
| 11/2 | 1,002 | 1,042 | 992 | 1,025 | 0 | 0.0 | 482,000 |
| 10/27 | 1,015 | 1,029 | 981 | 1,025 | +10 | +1.0 | 839,400 |
▶︎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