7086東証G信用
業種 サービス業
きずなホールディングス 株価時系列データ
PTS
1,498.9
円
(14:45)
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 |
|---|---|
| 2,027 (23/09/28) | 1,235 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,550 (24/01/04) | 1,235 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,515 | 1,545 | 1,489 | 1,493 | -3 | -0.2 | 80,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,453 | 1,513 | 1,443 | 1,496 | +39 | +2.7 | 49,800 |
| 4/23 | 1,424 | 1,478 | 1,423 | 1,457 | +34 | +2.4 | 45,700 |
| 4/22 | 1,370 | 1,454 | 1,370 | 1,423 | +66 | +4.9 | 124,600 |
| 4/19 | 1,342 | 1,365 | 1,308 | 1,357 | +7 | +0.5 | 85,700 |
| 4/18 | 1,275 | 1,368 | 1,275 | 1,350 | +70 | +5.5 | 75,500 |
| 4/17 | 1,266 | 1,286 | 1,235 | 1,280 | +18 | +1.4 | 87,300 |
| 4/16 | 1,290 | 1,291 | 1,254 | 1,262 | -28 | -2.2 | 76,200 |
| 4/15 | 1,237 | 1,316 | 1,237 | 1,290 | +23 | +1.8 | 87,400 |
| 4/12 | 1,285 | 1,294 | 1,249 | 1,267 | -34 | -2.6 | 134,000 |
| 4/11 | 1,327 | 1,334 | 1,289 | 1,301 | -30 | -2.3 | 75,300 |
| 4/10 | 1,358 | 1,370 | 1,328 | 1,331 | +14 | +1.1 | 43,700 |
| 4/9 | 1,312 | 1,324 | 1,297 | 1,317 | +6 | +0.5 | 29,500 |
| 4/8 | 1,310 | 1,311 | 1,285 | 1,311 | +2 | +0.2 | 32,400 |
| 4/5 | 1,317 | 1,322 | 1,295 | 1,309 | -35 | -2.6 | 40,400 |
| 4/4 | 1,342 | 1,344 | 1,314 | 1,344 | +22 | +1.7 | 22,400 |
| 4/3 | 1,332 | 1,348 | 1,305 | 1,322 | -32 | -2.4 | 54,300 |
| 4/2 | 1,404 | 1,404 | 1,342 | 1,354 | -47 | -3.4 | 52,600 |
| 4/1 | 1,425 | 1,425 | 1,393 | 1,401 | -28 | -2.0 | 31,300 |
| 3/29 | 1,382 | 1,440 | 1,382 | 1,429 | +50 | +3.6 | 48,200 |
| 3/28 | 1,393 | 1,416 | 1,375 | 1,379 | -14 | -1.0 | 21,900 |
| 3/27 | 1,396 | 1,415 | 1,369 | 1,393 | +3 | +0.2 | 28,600 |
| 3/26 | 1,395 | 1,405 | 1,355 | 1,390 | +3 | +0.2 | 33,700 |
| 3/25 | 1,466 | 1,486 | 1,376 | 1,387 | -84 | -5.7 | 66,400 |
| 3/22 | 1,469 | 1,479 | 1,457 | 1,471 | +7 | +0.5 | 29,700 |
| 3/21 | 1,452 | 1,490 | 1,452 | 1,464 | +25 | +1.7 | 68,300 |
| 3/19 | 1,370 | 1,439 | 1,370 | 1,439 | +79 | +5.8 | 77,500 |
| 3/18 | 1,341 | 1,367 | 1,336 | 1,360 | +25 | +1.9 | 23,600 |
| 3/15 | 1,356 | 1,358 | 1,335 | 1,335 | -23 | -1.7 | 19,800 |
| 3/14 | 1,347 | 1,360 | 1,322 | 1,358 | +11 | +0.8 | 29,600 |
| 3/13 | 1,377 | 1,389 | 1,336 | 1,347 | -22 | -1.6 | 29,000 |
▶︎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