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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,546 | 1,565 | 1,459 | 1,459 | -61 | -4.0 | 154,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,370 | 1,545 | 1,370 | 1,520 | +163 | +12.0 | 348,300 |
| 4/19 | 1,237 | 1,368 | 1,235 | 1,357 | +90 | +7.1 | 412,100 |
| 4/12 | 1,310 | 1,370 | 1,249 | 1,267 | -42 | -3.2 | 314,900 |
| 4/5 | 1,425 | 1,425 | 1,295 | 1,309 | -120 | -8.4 | 201,000 |
| 3/29 | 1,466 | 1,486 | 1,355 | 1,429 | -42 | -2.9 | 198,800 |
| 3/22 | 1,341 | 1,490 | 1,336 | 1,471 | +136 | +10.2 | 199,100 |
| 3/15 | 1,381 | 1,389 | 1,316 | 1,335 | -61 | -4.4 | 203,400 |
| 3/8 | 1,430 | 1,445 | 1,343 | 1,396 | -17 | -1.2 | 189,200 |
| 3/1 | 1,345 | 1,428 | 1,345 | 1,413 | +78 | +5.8 | 207,800 |
| 2/22 | 1,331 | 1,391 | 1,327 | 1,335 | -5 | -0.4 | 110,400 |
| 2/16 | 1,417 | 1,435 | 1,299 | 1,340 | -53 | -3.8 | 337,900 |
| 2/9 | 1,450 | 1,455 | 1,382 | 1,393 | -49 | -3.4 | 121,500 |
| 2/2 | 1,440 | 1,457 | 1,399 | 1,442 | +13 | +0.9 | 154,300 |
| 1/26 | 1,400 | 1,476 | 1,399 | 1,429 | +43 | +3.1 | 241,900 |
| 1/19 | 1,408 | 1,466 | 1,376 | 1,386 | -103 | -6.9 | 637,800 |
| 1/12 | 1,518 | 1,544 | 1,471 | 1,489 | -29 | -1.9 | 138,200 |
| 1/5 | 1,550 | 1,550 | 1,498 | 1,518 | -47 | -3.0 | 96,900 |
| 12/29 | 1,590 | 1,595 | 1,503 | 1,565 | -20 | -1.3 | 176,500 |
| 12/22 | 1,565 | 1,652 | 1,565 | 1,585 | +2 | +0.1 | 117,300 |
| 12/15 | 1,668 | 1,690 | 1,541 | 1,583 | -81 | -4.9 | 166,700 |
| 12/8 | 1,700 | 1,775 | 1,653 | 1,664 | -38 | -2.2 | 145,000 |
| 12/1 | 1,696 | 1,760 | 1,663 | 1,702 | +6 | +0.4 | 207,900 |
| 11/24 | 1,674 | 1,715 | 1,647 | 1,696 | +22 | +1.3 | 115,000 |
| 11/17 | 1,715 | 1,774 | 1,636 | 1,674 | -1 | -0.1 | 207,700 |
| 11/10 | 1,600 | 1,758 | 1,600 | 1,675 | +75 | +4.7 | 315,800 |
| 11/2 | 1,467 | 1,606 | 1,428 | 1,600 | +133 | +9.1 | 234,100 |
| 10/27 | 1,400 | 1,578 | 1,332 | 1,467 | +44 | +3.1 | 738,800 |
| 10/20 | 1,512 | 1,564 | 1,391 | 1,423 | -369 | -20.6 | 1,055,900 |
| 10/13 | 1,860 | 1,980 | 1,792 | 1,792 | -28 | -1.5 | 508,600 |
| 10/6 | 1,935 | 1,938 | 1,740 | 1,820 | -104 | -5.4 | 424,900 |
▶︎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