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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,520 | 1,533 | 1,459 | 1,459 | -69 | -4.5 | 96,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,425 | 1,565 | 1,235 | 1,528 | +99 | +6.9 | 1,334,400 |
| 24/03 | 1,417 | 1,490 | 1,316 | 1,429 | +42 | +3.0 | 831,900 |
| 24/02 | 1,438 | 1,457 | 1,299 | 1,387 | -51 | -3.6 | 788,000 |
| 24/01 | 1,550 | 1,550 | 1,376 | 1,438 | -127 | -8.1 | 1,217,300 |
| 23/12 | 1,745 | 1,775 | 1,503 | 1,565 | -166 | -9.6 | 641,100 |
| 23/11 | 1,538 | 1,774 | 1,518 | 1,731 | +214 | +14.1 | 959,800 |
| 23/10 | 1,935 | 1,980 | 1,332 | 1,517 | -407 | -21.2 | 2,813,300 |
| 23/09 | 1,704 | 2,027 | 1,665 | 1,924 | +236 | +14.0 | 1,656,000 |
| 23/08 | 1,805 | 1,840 | 1,589 | 1,688 | -112 | -6.2 | 1,191,400 |
| 23/07 | 1,526 | 1,969 | 1,433 | 1,800 | +290 | +19.2 | 3,032,200 |
| 23/06 | 1,342 | 1,520 | 1,332 | 1,510 | +161 | +11.9 | 879,100 |
| 23/05 | 1,513 | 1,590 | 1,333 | 1,349 | -149 | -10.0 | 1,032,300 |
| 23/04 | 1,202 | 1,613 | 1,117 | 1,498 | +292 | +24.2 | 2,252,600 |
| 23/03 | 999 | 1,208 | 986 | 1,206 | +207 | +20.7 | 982,000 |
| 23/02 | 1,000 | 1,049 | 975 | 999 | +4 | +0.4 | 392,100 |
| 23/01 | 983 | 1,059 | 947 | 995 | +24 | +2.5 | 658,300 |
| 22/12 | 1,037 | 1,037 | 911 | 971 | -48 | -4.7 | 799,100 |
| 22/11 | 1,076 | 1,099 | 951 | 1,019 | -58 | -5.4 | 457,300 |
| 22/10 | 1,058 | 1,135 | 1,005 | 1,077 | +20 | +1.9 | 449,700 |
| 22/09 | 1,044 | 1,100 | 991 | 1,057 | +12 | +1.2 | 283,000 |
| 22/08 | 1,001 | 1,125 | 980 | 1,045 | +38 | +3.8 | 409,500 |
| 22/07 | 937 | 1,042 | 908 | 1,007 | +67 | +7.1 | 931,000 |
| 22/06 | 1,024 | 1,029 | 866 | 940 | -84 | -8.2 | 728,400 |
| 22/05 | 1,065 | 1,071 | 936 | 1,024 | -43 | -4.0 | 473,200 |
| 22/04 | 1,024 | 1,160 | 985 | 1,067 | +37 | +3.6 | 790,600 |
| 22/03 | 856 | 1,065 | 828 | 1,030 | +194 | +23.2 | 586,000 |
| 22/02 | 803 | 867 | 775 | 836 | +47 | +6.0 | 412,600 |
| 22/01 | 1,028 | 1,030 | 728 | 789 | -239 | -23.3 | 1,334,000 |
| 21/12 | 899 | 1,053 | 859 | 1,028 | +117 | +12.8 | 901,800 |
| 21/11 | 1,050 | 1,119 | 901 | 911 | -127 | -12.2 | 898,800 |
▶︎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