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) |
---|---|---|---|---|---|---|---|
6/24 | 914 | 916 | 911 | 911 | -1 | -0.1 | 56,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/14 | 1,131 | 1,150 | 1,102 | 1,121 | -24 | -2.1 | 45,600 |
12/13 | 1,180 | 1,194 | 1,145 | 1,145 | -45 | -3.8 | 41,400 |
12/12 | 1,185 | 1,194 | 1,165 | 1,190 | +10 | +0.9 | 35,400 |
12/11 | 1,146 | 1,185 | 1,131 | 1,180 | +57 | +5.1 | 57,400 |
12/8 | 1,140 | 1,146 | 1,120 | 1,123 | -17 | -1.5 | 39,300 |
12/7 | 1,110 | 1,155 | 1,104 | 1,140 | 0 | 0.0 | 43,700 |
12/6 | 1,063 | 1,159 | 1,063 | 1,140 | +79 | +7.5 | 111,100 |
12/5 | 1,075 | 1,086 | 1,055 | 1,061 | -17 | -1.6 | 40,000 |
12/4 | 1,052 | 1,086 | 1,043 | 1,078 | +28 | +2.7 | 38,400 |
12/1 | 1,026 | 1,066 | 1,022 | 1,050 | +25 | +2.4 | 71,200 |
11/30 | 1,000 | 1,030 | 1,000 | 1,025 | +28 | +2.8 | 51,300 |
11/29 | 996 | 1,010 | 996 | 997 | +1 | +0.1 | 31,000 |
11/28 | 985 | 1,013 | 985 | 996 | +16 | +1.6 | 28,300 |
11/27 | 980 | 1,013 | 974 | 980 | +9 | +0.9 | 62,200 |
11/24 | 972 | 986 | 958 | 971 | -1 | -0.1 | 33,000 |
11/22 | 972 | 985 | 972 | 972 | -3 | -0.3 | 13,600 |
11/21 | 977 | 988 | 972 | 975 | -5 | -0.5 | 18,000 |
11/20 | 982 | 993 | 978 | 980 | -3 | -0.3 | 37,500 |
11/17 | 924 | 983 | 923 | 983 | +55 | +5.9 | 55,700 |
11/16 | 943 | 947 | 928 | 928 | -14 | -1.5 | 20,600 |
11/15 | 926 | 942 | 923 | 942 | +17 | +1.8 | 21,600 |
11/14 | 909 | 925 | 906 | 925 | +16 | +1.8 | 11,200 |
11/13 | 915 | 915 | 904 | 909 | -1 | -0.1 | 10,000 |
11/10 | 911 | 914 | 907 | 910 | -4 | -0.4 | 5,000 |
▶︎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