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
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 |
|---|---|
| 1,194 (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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 915 | 921 | 915 | 919 | +4 | +0.4 | 23,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/9 | 1,021 | 1,034 | 1,010 | 1,028 | +11 | +1.1 | 35,100 |
| 1/5 | 1,021 | 1,034 | 1,009 | 1,017 | +8 | +0.8 | 35,400 |
| 1/4 | 1,023 | 1,047 | 1,003 | 1,009 | -7 | -0.7 | 36,400 |
| 12/29 | 994 | 1,029 | 994 | 1,016 | +15 | +1.5 | 47,000 |
| 12/28 | 1,031 | 1,062 | 994 | 1,001 | -77 | -7.1 | 187,100 |
| 12/27 | 1,080 | 1,080 | 1,064 | 1,078 | -6 | -0.6 | 213,900 |
| 12/26 | 1,104 | 1,107 | 1,075 | 1,084 | -8 | -0.7 | 87,000 |
| 12/25 | 1,108 | 1,111 | 1,091 | 1,092 | +4 | +0.4 | 56,900 |
| 12/22 | 1,125 | 1,138 | 1,087 | 1,088 | -33 | -2.9 | 48,600 |
| 12/21 | 1,100 | 1,124 | 1,100 | 1,121 | +13 | +1.2 | 20,300 |
| 12/20 | 1,108 | 1,130 | 1,100 | 1,108 | -2 | -0.2 | 25,200 |
| 12/19 | 1,119 | 1,120 | 1,100 | 1,110 | -9 | -0.8 | 18,200 |
| 12/18 | 1,080 | 1,119 | 1,075 | 1,119 | +28 | +2.6 | 29,200 |
| 12/15 | 1,115 | 1,115 | 1,068 | 1,091 | -30 | -2.7 | 51,000 |
▶︎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