1,319円
キッツの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/19 | 1,154.0 | 1,177.0 | 1,151.0 | 1,175.0 | 1,175.0 | 210,400 |
| 2025/02/18 | 1,159.0 | 1,160.0 | 1,145.0 | 1,159.0 | 1,159.0 | 208,500 |
| 2025/02/17 | 1,181.0 | 1,182.0 | 1,158.0 | 1,165.0 | 1,165.0 | 252,100 |
| 2025/02/14 | 1,171.0 | 1,210.0 | 1,165.0 | 1,196.0 | 1,196.0 | 486,900 |
| 2025/02/13 | 1,188.0 | 1,191.0 | 1,120.0 | 1,156.0 | 1,156.0 | 904,700 |
| 2025/02/12 | 1,170.0 | 1,186.0 | 1,169.0 | 1,186.0 | 1,186.0 | 210,300 |
| 2025/02/10 | 1,160.0 | 1,163.0 | 1,152.0 | 1,161.0 | 1,161.0 | 249,000 |
| 2025/02/07 | 1,158.0 | 1,165.0 | 1,153.0 | 1,160.0 | 1,160.0 | 158,300 |
| 2025/02/06 | 1,157.0 | 1,163.0 | 1,152.0 | 1,163.0 | 1,163.0 | 202,200 |
| 2025/02/05 | 1,170.0 | 1,171.0 | 1,155.0 | 1,157.0 | 1,157.0 | 170,800 |
| 2025/02/04 | 1,171.0 | 1,177.0 | 1,159.0 | 1,161.0 | 1,161.0 | 156,400 |
| 2025/02/03 | 1,165.0 | 1,176.0 | 1,152.0 | 1,154.0 | 1,154.0 | 285,400 |
| 2025/01/31 | 1,168.0 | 1,177.0 | 1,163.0 | 1,175.0 | 1,175.0 | 154,900 |
| 2025/01/30 | 1,156.0 | 1,166.0 | 1,153.0 | 1,166.0 | 1,166.0 | 287,900 |
| 2025/01/29 | 1,163.0 | 1,174.0 | 1,160.0 | 1,163.0 | 1,163.0 | 186,100 |
| 2025/01/28 | 1,165.0 | 1,173.0 | 1,157.0 | 1,160.0 | 1,160.0 | 181,700 |
| 2025/01/27 | 1,172.0 | 1,184.0 | 1,165.0 | 1,177.0 | 1,177.0 | 190,900 |
| 2025/01/24 | 1,151.0 | 1,168.0 | 1,149.0 | 1,157.0 | 1,157.0 | 279,500 |
| 2025/01/23 | 1,143.0 | 1,147.0 | 1,136.0 | 1,144.0 | 1,144.0 | 196,700 |
| 2025/01/22 | 1,134.0 | 1,143.0 | 1,129.0 | 1,140.0 | 1,140.0 | 175,500 |
おすすめ条件でスクリーニングされた銘柄を見る
キッツの取引履歴を振り返りませんか？
キッツの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
