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15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) | 708 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,118 (24/01/22) | 708 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 905 | 910 | 892 | 894 | -11 | -1.2 | 142,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 916 | 935 | 912 | 912 | +1 | +0.1 | 139,500 |
| 4/19 | 920 | 930 | 902 | 911 | -15 | -1.6 | 132,900 |
| 4/12 | 960 | 963 | 920 | 926 | -28 | -2.9 | 180,000 |
| 4/5 | 970 | 975 | 936 | 954 | -5 | -0.5 | 165,600 |
| 3/29 | 927 | 968 | 921 | 959 | +31 | +3.3 | 190,300 |
| 3/22 | 910 | 934 | 905 | 928 | +18 | +2.0 | 115,600 |
| 3/15 | 941 | 944 | 871 | 910 | -31 | -3.3 | 235,600 |
| 3/8 | 912 | 946 | 902 | 941 | +26 | +2.8 | 254,800 |
| 3/1 | 962 | 970 | 910 | 915 | -53 | -5.5 | 251,400 |
| 2/22 | 941 | 1,015 | 940 | 968 | -33 | -3.3 | 147,800 |
| 2/16 | 1,019 | 1,050 | 969 | 1,001 | -11 | -1.1 | 196,500 |
| 2/9 | 1,056 | 1,060 | 1,000 | 1,012 | -30 | -2.9 | 92,600 |
| 2/2 | 1,030 | 1,110 | 1,013 | 1,042 | +12 | +1.2 | 223,200 |
| 1/26 | 1,074 | 1,118 | 1,030 | 1,030 | -29 | -2.7 | 110,500 |
| 1/19 | 1,012 | 1,080 | 1,010 | 1,059 | +40 | +3.9 | 147,400 |
| 1/12 | 1,021 | 1,051 | 1,004 | 1,019 | +2 | +0.2 | 118,500 |
| 1/5 | 1,023 | 1,047 | 1,003 | 1,017 | +1 | +0.1 | 71,800 |
| 12/29 | 1,108 | 1,111 | 994 | 1,016 | -72 | -6.6 | 591,900 |
| 12/22 | 1,080 | 1,138 | 1,075 | 1,088 | -3 | -0.3 | 141,500 |
| 12/15 | 1,146 | 1,194 | 1,068 | 1,091 | -32 | -2.9 | 230,800 |
| 12/8 | 1,052 | 1,159 | 1,043 | 1,123 | +73 | +7.0 | 272,500 |
| 12/1 | 980 | 1,066 | 974 | 1,050 | +79 | +8.1 | 244,000 |
| 11/24 | 982 | 993 | 958 | 971 | -12 | -1.2 | 102,100 |
| 11/17 | 915 | 983 | 904 | 983 | +73 | +8.0 | 119,100 |
| 11/10 | 912 | 922 | 895 | 910 | -1 | -0.1 | 90,400 |
| 11/2 | 900 | 917 | 879 | 911 | +6 | +0.7 | 113,400 |
| 10/27 | 900 | 914 | 886 | 905 | +9 | +1.0 | 60,300 |
| 10/20 | 902 | 905 | 882 | 896 | -6 | -0.7 | 59,800 |
| 10/13 | 898 | 911 | 888 | 902 | +2 | +0.2 | 71,300 |
| 10/6 | 903 | 923 | 875 | 900 | -1 | -0.1 | 125,700 |
▶︎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
