| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/26 |
2,113 |
2,117 |
2,111 |
2,111 |
+0.05% |
69,500 |
| 2024/9/25 |
2,112 |
2,113 |
2,110 |
2,110 |
-0.05% |
5,100 |
| 2024/9/24 |
2,113 |
2,114 |
2,110 |
2,111 |
-0.09% |
7,100 |
| 2024/9/20 |
2,113 |
2,113 |
2,113 |
2,113 |
-0.05% |
2,500 |
| 2024/9/19 |
2,113 |
2,114 |
2,112 |
2,114 |
+0.09% |
3,300 |
| 2024/9/18 |
2,114 |
2,117 |
2,112 |
2,112 |
-0.14% |
4,700 |
| 2024/9/17 |
2,114 |
2,115 |
2,114 |
2,115 |
-0.09% |
600 |
| 2024/9/13 |
2,113 |
2,118 |
2,113 |
2,117 |
+0.00% |
6,900 |
| 2024/9/12 |
2,113 |
2,117 |
2,113 |
2,117 |
+0.14% |
5,700 |
| 2024/9/11 |
2,114 |
2,118 |
2,114 |
2,114 |
+0.00% |
18,100 |
| 2024/9/10 |
2,114 |
2,114 |
2,113 |
2,114 |
+0.00% |
8,200 |
| 2024/9/9 |
2,112 |
2,114 |
2,112 |
2,114 |
+0.05% |
5,200 |
| 2024/9/6 |
2,112 |
2,114 |
2,110 |
2,113 |
+0.14% |
33,300 |
| 2024/9/5 |
2,111 |
2,114 |
2,110 |
2,110 |
+0.00% |
59,000 |
| 2024/9/4 |
2,111 |
2,112 |
2,110 |
2,110 |
-0.05% |
72,000 |
| 2024/9/3 |
2,112 |
2,112 |
2,110 |
2,111 |
+0.00% |
101,200 |
| 2024/9/2 |
2,110 |
2,112 |
2,110 |
2,111 |
+0.00% |
23,200 |
| 2024/8/30 |
2,111 |
2,112 |
2,110 |
2,111 |
+0.05% |
11,100 |
| 2024/8/29 |
2,113 |
2,114 |
2,108 |
2,110 |
-0.19% |
61,000 |
| 2024/8/28 |
2,110 |
2,114 |
2,107 |
2,114 |
+0.24% |
51,900 |
| 2024/8/27 |
2,103 |
2,112 |
2,103 |
2,109 |
+0.19% |
53,000 |
| 2024/8/26 |
2,113 |
2,114 |
2,104 |
2,105 |
-0.38% |
79,900 |
| 2024/8/23 |
2,116 |
2,119 |
2,113 |
2,113 |
-0.14% |
119,900 |
| 2024/8/22 |
2,118 |
2,118 |
2,116 |
2,116 |
-0.09% |
51,300 |
| 2024/8/21 |
2,118 |
2,120 |
2,118 |
2,118 |
-0.05% |
50,400 |
| 2024/8/20 |
2,117 |
2,120 |
2,117 |
2,119 |
+0.09% |
67,400 |
| 2024/8/19 |
2,117 |
2,118 |
2,117 |
2,117 |
+0.00% |
61,500 |
| 2024/8/16 |
2,116 |
2,117 |
2,116 |
2,117 |
+0.05% |
153,800 |
| 2024/8/15 |
2,116 |
2,118 |
2,116 |
2,116 |
-0.05% |
64,600 |
| 2024/8/14 |
2,116 |
2,118 |
2,116 |
2,117 |
+0.05% |
58,900 |
| 2024/8/13 |
2,117 |
2,117 |
2,116 |
2,116 |
+0.00% |
58,400 |
| 2024/8/9 |
2,116 |
2,117 |
2,116 |
2,116 |
+0.05% |
38,100 |
| 2024/8/8 |
2,116 |
2,117 |
2,115 |
2,115 |
+0.00% |
64,000 |
| 2024/8/7 |
2,115 |
2,117 |
2,114 |
2,115 |
+0.09% |
102,700 |
| 2024/8/6 |
2,114 |
2,116 |
2,113 |
2,113 |
+0.05% |
297,900 |
| 2024/8/5 |
2,116 |
2,116 |
2,112 |
2,112 |
-0.19% |
382,700 |
| 2024/8/2 |
2,116 |
2,118 |
2,116 |
2,116 |
+0.00% |
202,000 |
| 2024/8/1 |
2,117 |
2,117 |
2,116 |
2,116 |
-0.05% |
83,100 |
| 2024/7/31 |
2,117 |
2,118 |
2,116 |
2,117 |
+0.05% |
64,400 |
| 2024/7/30 |
2,116 |
2,118 |
2,116 |
2,116 |
+0.00% |
103,000 |
| 2024/7/29 |
2,117 |
2,118 |
2,116 |
2,116 |
-0.09% |
62,800 |
| 2024/7/26 |
2,117 |
2,118 |
2,116 |
2,118 |
+0.05% |
58,000 |
| 2024/7/25 |
2,116 |
2,119 |
2,115 |
2,117 |
+0.05% |
232,200 |
| 2024/7/24 |
2,115 |
2,117 |
2,114 |
2,116 |
+0.05% |
249,400 |
| 2024/7/23 |
2,114 |
2,116 |
2,114 |
2,115 |
+0.05% |
227,200 |
| 2024/7/22 |
2,115 |
2,115 |
2,114 |
2,114 |
+0.00% |
199,100 |
| 2024/7/19 |
2,115 |
2,115 |
2,114 |
2,114 |
+0.00% |
260,300 |
| 2024/7/18 |
2,115 |
2,115 |
2,114 |
2,114 |
-0.09% |
363,500 |
| 2024/7/17 |
2,120 |
2,121 |
2,114 |
2,116 |
+21.47% |
815,000 |
| 2024/7/16 |
1,742 |
1,742 |
1,742 |
1,742 |
+20.80% |
6,700 |
| 2024/7/12 |
1,384 |
1,442 |
1,378 |
1,442 |
+3.89% |
58,500 |
| 2024/7/11 |
1,380 |
1,394 |
1,358 |
1,388 |
+1.31% |
31,000 |
| 2024/7/10 |
1,344 |
1,370 |
1,339 |
1,370 |
+2.93% |
18,300 |
| 2024/7/9 |
1,333 |
1,352 |
1,314 |
1,331 |
-1.41% |
44,600 |
| 2024/7/8 |
1,350 |
1,360 |
1,337 |
1,350 |
+0.00% |
11,200 |
| 2024/7/5 |
1,381 |
1,383 |
1,345 |
1,350 |
-2.24% |
16,000 |
| 2024/7/4 |
1,400 |
1,401 |
1,375 |
1,381 |
-1.36% |
17,500 |
| 2024/7/3 |
1,418 |
1,418 |
1,387 |
1,400 |
+0.50% |
8,000 |
| 2024/7/2 |
1,377 |
1,407 |
1,372 |
1,393 |
+0.94% |
16,300 |
| 2024/7/1 |
1,382 |
1,397 |
1,373 |
1,380 |
+0.29% |
22,700 |
| 2024/6/28 |
1,388 |
1,399 |
1,376 |
1,376 |
-0.43% |
10,800 |
| 2024/6/27 |
1,373 |
1,398 |
1,373 |
1,382 |
+0.73% |
13,600 |
| 2024/6/26 |
1,380 |
1,383 |
1,366 |
1,372 |
-0.29% |
12,800 |
| 2024/6/25 |
1,364 |
1,376 |
1,362 |
1,376 |
+1.18% |
11,700 |
| 2024/6/24 |
1,348 |
1,364 |
1,348 |
1,360 |
+1.27% |
10,800 |
| 2024/6/21 |
1,362 |
1,367 |
1,337 |
1,343 |
-0.81% |
33,300 |
| 2024/6/20 |
1,362 |
1,364 |
1,335 |
1,354 |
-1.02% |
27,300 |
| 2024/6/19 |
1,372 |
1,382 |
1,368 |
1,368 |
-0.15% |
15,800 |
| 2024/6/18 |
1,371 |
1,390 |
1,361 |
1,370 |
-0.58% |
15,000 |
| 2024/6/17 |
1,355 |
1,388 |
1,316 |
1,378 |
+1.40% |
26,200 |
| 2024/6/14 |
1,330 |
1,375 |
1,328 |
1,359 |
+0.59% |
28,900 |
| 2024/6/13 |
1,390 |
1,390 |
1,332 |
1,351 |
-2.74% |
61,700 |
| 2024/6/12 |
1,531 |
1,531 |
1,389 |
1,389 |
-11.58% |
220,800 |
| 2024/6/11 |
1,534 |
1,584 |
1,520 |
1,571 |
+2.41% |
69,500 |
| 2024/6/10 |
1,511 |
1,534 |
1,511 |
1,534 |
+1.25% |
20,500 |
| 2024/6/7 |
1,502 |
1,515 |
1,491 |
1,515 |
+0.60% |
8,300 |
| 2024/6/6 |
1,506 |
1,506 |
1,481 |
1,506 |
+1.01% |
20,300 |
| 2024/6/5 |
1,503 |
1,509 |
1,491 |
1,491 |
-1.19% |
17,900 |
| 2024/6/4 |
1,498 |
1,528 |
1,494 |
1,509 |
+1.07% |
20,800 |
| 2024/6/3 |
1,539 |
1,546 |
1,493 |
1,493 |
-2.93% |
12,600 |
| 2024/5/31 |
1,503 |
1,538 |
1,503 |
1,538 |
+1.65% |
17,600 |
| 2024/5/30 |
1,494 |
1,515 |
1,476 |
1,513 |
+0.73% |
34,400 |
| 2024/5/29 |
1,514 |
1,542 |
1,468 |
1,502 |
+1.21% |
39,700 |
| 2024/5/28 |
1,511 |
1,530 |
1,481 |
1,484 |
-2.88% |
36,400 |
| 2024/5/27 |
1,509 |
1,530 |
1,471 |
1,528 |
+0.86% |
34,600 |
| 2024/5/24 |
1,498 |
1,520 |
1,485 |
1,515 |
+0.80% |
26,200 |
| 2024/5/23 |
1,540 |
1,548 |
1,502 |
1,503 |
-1.57% |
29,000 |
| 2024/5/22 |
1,522 |
1,551 |
1,511 |
1,527 |
-0.78% |
22,800 |
| 2024/5/21 |
1,546 |
1,553 |
1,525 |
1,539 |
+0.00% |
15,500 |
| 2024/5/20 |
1,543 |
1,560 |
1,523 |
1,539 |
-0.58% |
20,500 |
| 2024/5/17 |
1,495 |
1,548 |
1,493 |
1,548 |
+3.55% |
52,000 |
| 2024/5/16 |
1,511 |
1,520 |
1,486 |
1,495 |
-0.53% |
19,900 |
| 2024/5/15 |
1,532 |
1,539 |
1,500 |
1,503 |
-0.07% |
25,800 |
| 2024/5/14 |
1,495 |
1,531 |
1,495 |
1,504 |
-0.27% |
29,200 |
| 2024/5/13 |
1,520 |
1,534 |
1,497 |
1,508 |
-0.07% |
67,700 |
| 2024/5/10 |
1,520 |
1,532 |
1,490 |
1,509 |
-0.72% |
21,700 |
| 2024/5/9 |
1,534 |
1,534 |
1,483 |
1,520 |
+0.20% |
22,800 |
| 2024/5/8 |
1,503 |
1,531 |
1,487 |
1,517 |
+0.93% |
28,700 |
| 2024/5/7 |
1,485 |
1,526 |
1,485 |
1,503 |
+3.02% |
29,200 |
| 2024/5/2 |
1,509 |
1,526 |
1,459 |
1,459 |
-4.08% |
28,000 |
| 2024/5/1 |
1,520 |
1,533 |
1,490 |
1,521 |
-0.46% |
40,200 |
| 2024/4/30 |
1,546 |
1,565 |
1,519 |
1,528 |
+0.53% |
58,100 |
| 2024/4/26 |
1,480 |
1,525 |
1,480 |
1,520 |
+2.15% |
43,700 |
| 2024/4/25 |
1,515 |
1,545 |
1,488 |
1,488 |
-0.53% |
84,500 |
| 2024/4/24 |
1,453 |
1,513 |
1,443 |
1,496 |
+2.68% |
49,800 |
| 2024/4/23 |
1,424 |
1,478 |
1,423 |
1,457 |
+2.39% |
45,700 |
| 2024/4/22 |
1,370 |
1,454 |
1,370 |
1,423 |
+4.86% |
124,600 |
| 2024/4/19 |
1,342 |
1,365 |
1,308 |
1,357 |
+0.52% |
85,700 |
| 2024/4/18 |
1,275 |
1,368 |
1,275 |
1,350 |
+5.47% |
75,500 |
| 2024/4/17 |
1,266 |
1,286 |
1,235 |
1,280 |
+1.43% |
87,300 |
| 2024/4/16 |
1,290 |
1,291 |
1,254 |
1,262 |
-2.17% |
76,200 |
| 2024/4/15 |
1,237 |
1,316 |
1,237 |
1,290 |
+1.82% |
87,400 |
| 2024/4/12 |
1,285 |
1,294 |
1,249 |
1,267 |
-2.61% |
134,000 |
| 2024/4/11 |
1,327 |
1,334 |
1,289 |
1,301 |
-2.25% |
75,300 |
| 2024/4/10 |
1,358 |
1,370 |
1,328 |
1,331 |
+1.06% |
43,700 |
| 2024/4/9 |
1,312 |
1,324 |
1,297 |
1,317 |
+0.46% |
29,500 |
| 2024/4/8 |
1,310 |
1,311 |
1,285 |
1,311 |
+0.15% |
32,400 |
| 2024/4/5 |
1,317 |
1,322 |
1,295 |
1,309 |
-2.60% |
40,400 |
| 2024/4/4 |
1,342 |
1,344 |
1,314 |
1,344 |
+1.66% |
22,400 |
| 2024/4/3 |
1,332 |
1,348 |
1,305 |
1,322 |
-2.36% |
54,300 |
| 2024/4/2 |
1,404 |
1,404 |
1,342 |
1,354 |
-3.35% |
52,600 |
| 2024/4/1 |
1,425 |
1,425 |
1,393 |
1,401 |
-1.96% |
31,300 |
| 2024/3/29 |
1,382 |
1,440 |
1,382 |
1,429 |
+3.63% |
48,200 |
|
![きずなホールディングス [上場廃止企業] 株価 チャート](/chart/s=7086/volb=1/e=250425.png)
