3082東証S貸借
業種 小売業
きちりホールディングス 株価時系列データ
PTS
944.3
円
(13:18)
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 |
|---|---|
| 1,194 (23/12/12) | 808 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,118 (24/01/22) | 871 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 946 | 951 | 939 | 951 | +5 | +0.5 | 11,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/21 | 1,003 | 1,003 | 965 | 970 | -45 | -4.4 | 39,000 |
| 2/20 | 994 | 1,015 | 992 | 1,015 | +21 | +2.1 | 17,700 |
| 2/19 | 941 | 999 | 940 | 994 | -7 | -0.7 | 79,200 |
| 2/16 | 974 | 1,013 | 969 | 1,001 | +27 | +2.8 | 28,000 |
| 2/15 | 1,038 | 1,038 | 972 | 974 | -55 | -5.3 | 55,600 |
| 2/14 | 1,050 | 1,050 | 997 | 1,029 | +5 | +0.5 | 54,100 |
| 2/13 | 1,019 | 1,038 | 998 | 1,024 | +12 | +1.2 | 58,800 |
| 2/9 | 1,010 | 1,027 | 1,007 | 1,012 | -11 | -1.1 | 14,500 |
| 2/8 | 1,023 | 1,027 | 1,000 | 1,023 | -4 | -0.4 | 29,400 |
| 2/7 | 1,038 | 1,042 | 1,019 | 1,027 | -15 | -1.4 | 16,300 |
| 2/6 | 1,048 | 1,060 | 1,040 | 1,042 | -6 | -0.6 | 17,500 |
| 2/5 | 1,056 | 1,058 | 1,041 | 1,048 | +6 | +0.6 | 14,900 |
| 2/2 | 1,065 | 1,066 | 1,036 | 1,042 | -23 | -2.2 | 19,400 |
| 2/1 | 1,058 | 1,075 | 1,052 | 1,065 | -1 | -0.1 | 21,000 |
| 1/31 | 1,084 | 1,110 | 1,046 | 1,066 | +53 | +5.2 | 133,300 |
| 1/30 | 1,039 | 1,041 | 1,013 | 1,013 | -22 | -2.1 | 38,200 |
| 1/29 | 1,030 | 1,044 | 1,030 | 1,035 | +5 | +0.5 | 11,300 |
| 1/26 | 1,038 | 1,048 | 1,030 | 1,030 | -10 | -1.0 | 14,400 |
| 1/25 | 1,046 | 1,054 | 1,040 | 1,040 | -6 | -0.6 | 13,300 |
| 1/24 | 1,053 | 1,059 | 1,040 | 1,046 | -13 | -1.2 | 12,300 |
| 1/23 | 1,091 | 1,101 | 1,055 | 1,059 | -29 | -2.7 | 20,300 |
| 1/22 | 1,074 | 1,118 | 1,073 | 1,088 | +29 | +2.7 | 50,200 |
| 1/19 | 1,073 | 1,074 | 1,042 | 1,059 | -5 | -0.5 | 36,000 |
| 1/18 | 1,027 | 1,080 | 1,027 | 1,064 | +37 | +3.6 | 46,100 |
| 1/17 | 1,013 | 1,041 | 1,013 | 1,027 | +14 | +1.4 | 30,400 |
| 1/16 | 1,027 | 1,035 | 1,013 | 1,013 | -14 | -1.4 | 14,700 |
| 1/15 | 1,012 | 1,033 | 1,010 | 1,027 | +8 | +0.8 | 20,200 |
| 1/12 | 1,025 | 1,025 | 1,004 | 1,019 | -11 | -1.1 | 29,000 |
| 1/11 | 1,047 | 1,047 | 1,023 | 1,030 | -16 | -1.5 | 25,400 |
| 1/10 | 1,028 | 1,051 | 1,026 | 1,046 | +18 | +1.8 | 29,000 |
▶︎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