6498東証P貸借
業種 機械
キッツ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,398 (24/04/12) | 880 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,398 (24/04/12) | 880 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,106 | 1,114 | 1,090 | 1,097 | -10 | -0.9 | 754,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,092 | 1,139 | 1,081 | 1,107 | +21 | +1.9 | 1,877,900 |
| 11/8 | 1,050 | 1,094 | 1,048 | 1,086 | +42 | +4.0 | 1,370,500 |
| 11/1 | 1,033 | 1,065 | 1,029 | 1,044 | +9 | +0.9 | 1,170,800 |
| 10/25 | 1,078 | 1,080 | 1,030 | 1,035 | -42 | -3.9 | 1,051,400 |
| 10/18 | 1,091 | 1,092 | 1,067 | 1,077 | -8 | -0.7 | 1,212,500 |
| 10/11 | 1,100 | 1,106 | 1,072 | 1,085 | -8 | -0.7 | 1,593,900 |
| 10/4 | 1,040 | 1,096 | 1,033 | 1,093 | +25 | +2.3 | 1,636,800 |
| 9/27 | 1,078 | 1,078 | 1,024 | 1,068 | +5 | +0.5 | 1,371,200 |
| 9/20 | 1,012 | 1,078 | 1,001 | 1,063 | +58 | +5.8 | 2,528,000 |
| 9/13 | 972 | 1,020 | 965 | 1,005 | +18 | +1.8 | 4,985,900 |
| 9/6 | 1,041 | 1,050 | 987 | 987 | -43 | -4.2 | 6,279,500 |
| 8/30 | 1,048 | 1,048 | 994 | 1,030 | -17 | -1.6 | 2,514,900 |
| 8/23 | 1,078 | 1,078 | 1,042 | 1,047 | -34 | -3.2 | 639,200 |
| 8/16 | 997 | 1,085 | 994 | 1,081 | +86 | +8.6 | 795,800 |
| 8/9 | 997 | 1,019 | 880 | 995 | -25 | -2.5 | 1,820,400 |
| 8/2 | 1,106 | 1,121 | 1,012 | 1,020 | -76 | -6.9 | 1,117,700 |
| 7/26 | 1,138 | 1,138 | 1,077 | 1,096 | -43 | -3.8 | 1,013,600 |
| 7/19 | 1,139 | 1,168 | 1,134 | 1,139 | +2 | +0.2 | 807,400 |
| 7/12 | 1,124 | 1,148 | 1,115 | 1,137 | +13 | +1.2 | 898,800 |
| 7/5 | 1,140 | 1,147 | 1,122 | 1,124 | -13 | -1.1 | 1,087,700 |
| 6/28 | 1,135 | 1,148 | 1,119 | 1,137 | +8 | +0.7 | 1,530,000 |
| 6/21 | 1,131 | 1,141 | 1,100 | 1,129 | -8 | -0.7 | 1,046,100 |
| 6/14 | 1,131 | 1,154 | 1,115 | 1,137 | +8 | +0.7 | 1,159,700 |
| 6/7 | 1,132 | 1,145 | 1,110 | 1,129 | +7 | +0.6 | 1,354,500 |
| 5/31 | 1,108 | 1,127 | 1,080 | 1,122 | +28 | +2.6 | 1,529,400 |
| 5/24 | 1,125 | 1,135 | 1,074 | 1,094 | -32 | -2.8 | 1,570,400 |
| 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 |
▶︎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
