京都きもの友禅ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 163 | 164 | 161 | 161 | -2 | -1.2% | 66,200 |
| 2024/04/01 | 167 | 168 | 163 | 163 | -5 | -3% | 74,000 |
| 2024/03/29 | 163 | 168 | 162 | 168 | +7 | +4.3% | 88,500 |
| 2024/03/28 | 165 | 165 | 160 | 161 | -8 | -4.7% | 193,000 |
| 2024/03/27 | 172 | 172 | 167 | 169 | -3 | -1.7% | 148,300 |
| 2024/03/26 | 175 | 178 | 172 | 172 | -3 | -1.7% | 124,600 |
| 2024/03/25 | 174 | 178 | 171 | 175 | +1 | +0.6% | 222,200 |
| 2024/03/22 | 174 | 175 | 171 | 174 | +1 | +0.6% | 179,100 |
| 2024/03/21 | 167 | 174 | 167 | 173 | +7 | +4.2% | 213,800 |
| 2024/03/19 | 166 | 170 | 165 | 166 | ±0 | ±0% | 164,700 |
| 2024/03/18 | 166 | 166 | 163 | 166 | +2 | +1.2% | 92,500 |
| 2024/03/15 | 166 | 168 | 160 | 164 | +2 | +1.2% | 275,300 |
| 2024/03/14 | 160 | 163 | 159 | 162 | +2 | +1.3% | 124,600 |
| 2024/03/13 | 159 | 161 | 157 | 160 | +1 | +0.6% | 101,400 |
| 2024/03/12 | 154 | 159 | 152 | 159 | +6 | +3.9% | 116,100 |
| 2024/03/11 | 159 | 159 | 152 | 153 | -5 | -3.2% | 270,300 |
| 2024/03/08 | 158 | 163 | 158 | 158 | +4 | +2.6% | 440,800 |
| 2024/03/07 | 152 | 154 | 151 | 154 | +4 | +2.7% | 112,700 |
| 2024/03/06 | 149 | 154 | 148 | 150 | +1 | +0.7% | 253,200 |
| 2024/03/05 | 148 | 150 | 147 | 149 | +1 | +0.7% | 46,200 |
| 2024/03/04 | 150 | 150 | 147 | 148 | +1 | +0.7% | 133,800 |
| 2024/03/01 | 147 | 148 | 145 | 147 | -1 | -0.7% | 64,700 |
| 2024/02/29 | 150 | 150 | 145 | 148 | -1 | -0.7% | 108,300 |
| 2024/02/28 | 144 | 153 | 144 | 149 | +4 | +2.8% | 336,700 |
| 2024/02/27 | 144 | 147 | 144 | 145 | ±0 | ±0% | 35,300 |
| 2024/02/26 | 145 | 146 | 144 | 145 | ±0 | ±0% | 40,000 |
| 2024/02/22 | 147 | 147 | 144 | 145 | -1 | -0.7% | 40,400 |
| 2024/02/21 | 145 | 147 | 144 | 146 | ±0 | ±0% | 42,700 |
| 2024/02/20 | 148 | 148 | 144 | 146 | ±0 | ±0% | 106,300 |
| 2024/02/19 | 144 | 148 | 144 | 146 | +3 | +2.1% | 132,500 |
| 2024/02/16 | 144 | 144 | 142 | 143 | +1 | +0.7% | 40,700 |
| 2024/02/15 | 143 | 147 | 140 | 142 | -1 | -0.7% | 247,300 |
| 2024/02/14 | 143 | 143 | 141 | 143 | +1 | +0.7% | 128,800 |
| 2024/02/13 | 144 | 144 | 142 | 142 | -2 | -1.4% | 72,100 |
| 2024/02/09 | 142 | 144 | 141 | 144 | +1 | +0.7% | 69,200 |
| 2024/02/08 | 144 | 144 | 142 | 143 | -2 | -1.4% | 48,300 |
| 2024/02/07 | 145 | 145 | 143 | 145 | ±0 | ±0% | 90,300 |
| 2024/02/06 | 147 | 147 | 143 | 145 | -2 | -1.4% | 116,500 |
| 2024/02/05 | 146 | 148 | 145 | 147 | ±0 | ±0% | 121,600 |
| 2024/02/02 | 143 | 147 | 142 | 147 | +5 | +3.5% | 162,300 |
| 2024/02/01 | 144 | 145 | 141 | 142 | -4 | -2.7% | 218,000 |
| 2024/01/31 | 145 | 146 | 141 | 146 | +2 | +1.4% | 284,900 |
| 2024/01/30 | 146 | 146 | 144 | 144 | -2 | -1.4% | 207,400 |
| 2024/01/29 | 146 | 147 | 144 | 146 | +1 | +0.7% | 160,800 |
| 2024/01/26 | 148 | 149 | 145 | 145 | -4 | -2.7% | 203,000 |
| 2024/01/25 | 148 | 150 | 147 | 149 | +3 | +2.1% | 133,200 |
| 2024/01/24 | 148 | 148 | 146 | 146 | -1 | -0.7% | 140,900 |
| 2024/01/23 | 149 | 149 | 147 | 147 | ±0 | ±0% | 158,400 |
| 2024/01/22 | 150 | 150 | 147 | 147 | -2 | -1.3% | 199,600 |
| 2024/01/19 | 149 | 151 | 148 | 149 | +1 | +0.7% | 240,700 |
251～
300
件表示中 / 5969件
類似銘柄と比較する
現在ご覧いただいている「京きもの」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
