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
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 |
|---|---|
| 2,027 (23/09/28) | 1,235 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,565 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,509 | 1,526 | 1,459 | 1,459 | -62 | -4.1 | 28,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,353 | 1,369 | 1,316 | 1,369 | -11 | -0.8 | 83,300 |
| 3/11 | 1,381 | 1,386 | 1,357 | 1,380 | -16 | -1.2 | 41,700 |
| 3/8 | 1,392 | 1,396 | 1,378 | 1,396 | -4 | -0.3 | 35,900 |
| 3/7 | 1,413 | 1,445 | 1,396 | 1,400 | +2 | +0.1 | 54,100 |
| 3/6 | 1,378 | 1,410 | 1,378 | 1,398 | +10 | +0.7 | 23,300 |
| 3/5 | 1,387 | 1,388 | 1,343 | 1,388 | -8 | -0.6 | 37,500 |
| 3/4 | 1,430 | 1,440 | 1,396 | 1,396 | -17 | -1.2 | 38,400 |
| 3/1 | 1,417 | 1,428 | 1,400 | 1,413 | +26 | +1.9 | 41,400 |
| 2/29 | 1,400 | 1,400 | 1,366 | 1,387 | -4 | -0.3 | 38,900 |
| 2/28 | 1,368 | 1,421 | 1,362 | 1,391 | +23 | +1.7 | 41,500 |
| 2/27 | 1,367 | 1,376 | 1,347 | 1,368 | +7 | +0.5 | 45,600 |
| 2/26 | 1,345 | 1,380 | 1,345 | 1,361 | +26 | +2.0 | 40,400 |
| 2/22 | 1,359 | 1,359 | 1,327 | 1,335 | +1 | +0.1 | 31,200 |
| 2/21 | 1,368 | 1,374 | 1,334 | 1,334 | -34 | -2.5 | 21,600 |
| 2/20 | 1,391 | 1,391 | 1,356 | 1,368 | -19 | -1.4 | 25,400 |
| 2/19 | 1,331 | 1,387 | 1,331 | 1,387 | +47 | +3.5 | 32,200 |
| 2/16 | 1,325 | 1,355 | 1,306 | 1,340 | +34 | +2.6 | 72,700 |
| 2/15 | 1,389 | 1,389 | 1,299 | 1,306 | -83 | -6.0 | 150,700 |
| 2/14 | 1,419 | 1,421 | 1,380 | 1,389 | -44 | -3.1 | 43,100 |
| 2/13 | 1,417 | 1,435 | 1,398 | 1,433 | +40 | +2.9 | 71,400 |
| 2/9 | 1,403 | 1,413 | 1,393 | 1,393 | -10 | -0.7 | 18,000 |
| 2/8 | 1,410 | 1,425 | 1,382 | 1,403 | -7 | -0.5 | 36,900 |
| 2/7 | 1,422 | 1,430 | 1,409 | 1,410 | -12 | -0.8 | 21,200 |
| 2/6 | 1,452 | 1,452 | 1,413 | 1,422 | -30 | -2.1 | 18,200 |
| 2/5 | 1,450 | 1,455 | 1,435 | 1,452 | +10 | +0.7 | 27,200 |
| 2/2 | 1,429 | 1,457 | 1,429 | 1,442 | +16 | +1.1 | 21,900 |
▶︎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