6498東証P貸借
業種 機械
キッツ 株価時系列データ
PTS
1,094.5
円
(21:39)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,110 | 1,111 | 1,087 | 1,098 | +1 | +0.1 | 392,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,066 | 1,066 | 1,028 | 1,035 | -21 | -2.0 | 744,500 |
| 9/22 | 1,062 | 1,115 | 1,041 | 1,056 | -2 | -0.2 | 946,200 |
| 9/15 | 1,039 | 1,068 | 1,021 | 1,058 | +26 | +2.5 | 1,061,800 |
| 9/8 | 1,057 | 1,078 | 1,031 | 1,032 | -23 | -2.2 | 761,000 |
| 9/1 | 1,025 | 1,059 | 1,023 | 1,055 | +48 | +4.8 | 701,800 |
| 8/25 | 977 | 1,013 | 967 | 1,007 | +29 | +3.0 | 748,700 |
| 8/18 | 1,013 | 1,018 | 970 | 978 | -29 | -2.9 | 746,700 |
| 8/10 | 1,026 | 1,038 | 955 | 1,007 | -15 | -1.5 | 2,247,100 |
| 8/4 | 1,066 | 1,072 | 1,001 | 1,022 | -21 | -2.0 | 1,274,100 |
| 7/28 | 1,045 | 1,049 | 1,020 | 1,043 | +11 | +1.1 | 1,640,600 |
| 7/21 | 1,034 | 1,059 | 1,029 | 1,032 | +12 | +1.2 | 1,009,400 |
| 7/14 | 1,067 | 1,075 | 1,007 | 1,020 | -58 | -5.4 | 1,395,900 |
| 7/7 | 1,097 | 1,118 | 1,057 | 1,078 | -7 | -0.7 | 1,092,000 |
| 6/30 | 1,085 | 1,103 | 1,061 | 1,085 | -5 | -0.5 | 1,274,500 |
| 6/23 | 1,110 | 1,110 | 1,066 | 1,090 | -20 | -1.8 | 959,200 |
| 6/16 | 1,067 | 1,114 | 1,064 | 1,110 | +46 | +4.3 | 1,269,500 |
| 6/9 | 1,062 | 1,085 | 1,045 | 1,064 | +19 | +1.8 | 1,210,700 |
| 6/2 | 1,038 | 1,045 | 1,005 | 1,045 | +16 | +1.6 | 964,300 |
| 5/26 | 1,018 | 1,052 | 1,011 | 1,029 | +5 | +0.5 | 981,800 |
| 5/19 | 937 | 1,029 | 937 | 1,024 | +88 | +9.4 | 1,387,900 |
| 5/12 | 947 | 955 | 928 | 936 | -8 | -0.9 | 548,700 |
| 5/2 | 934 | 948 | 927 | 944 | +18 | +1.9 | 406,400 |
| 4/28 | 898 | 931 | 890 | 926 | +28 | +3.1 | 858,800 |
| 4/21 | 904 | 908 | 884 | 898 | -3 | -0.3 | 567,700 |
| 4/14 | 896 | 905 | 882 | 901 | +17 | +1.9 | 705,900 |
| 4/7 | 938 | 945 | 874 | 884 | -44 | -4.7 | 858,300 |
| 3/31 | 920 | 935 | 912 | 928 | +22 | +2.4 | 779,800 |
| 3/24 | 860 | 911 | 854 | 906 | +31 | +3.5 | 679,800 |
| 3/17 | 901 | 969 | 860 | 875 | -41 | -4.5 | 1,444,800 |
| 3/10 | 900 | 933 | 893 | 916 | +20 | +2.2 | 972,100 |
▶︎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
