日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

きょくとう(2300)の株価時系列情報

きょくとう(2300)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 458 460 458 459 1,700
2007/12/27 459 460 458 459 3,100
2007/12/26 459 460 457 459 5,000
2007/12/25 463 465 459 459 3,600
2007/12/21 460 461 459 461 800
2007/12/20 465 465 464 465 13,100
2007/12/19 462 465 460 464 9,400
2007/12/18 456 460 452 460 19,100
2007/12/17 459 460 453 460 22,000
2007/12/14 457 461 456 460 16,700
2007/12/13 459 460 451 457 18,300
2007/12/12 444 453 440 453 14,700
2007/12/11 439 440 438 440 7,200
2007/12/10 443 444 439 440 7,200
2007/12/07 440 441 440 440 400
2007/12/06 440 445 440 445 1,600
2007/12/05 443 444 440 440 800
2007/12/04 445 446 440 441 1,200
2007/12/03 442 445 440 445 4,500
2007/11/30 440 443 440 443 1,900
2007/11/29 437 445 437 444 2,800
2007/11/28 438 439 435 438 1,200
2007/11/27 434 435 429 432 1,000
2007/11/26 430 441 429 431 3,000
2007/11/22 429 431 426 430 1,800
2007/11/20 437 438 425 430 4,900
2007/11/19 437 440 436 439 1,200
2007/11/16 439 444 437 438 4,400
2007/11/15 440 448 435 445 15,800
2007/11/14 429 436 425 435 8,900
2007/11/13 419 426 419 426 4,500
2007/11/12 418 419 416 419 2,600
2007/11/09 421 425 420 424 2,500
2007/11/08 424 425 422 424 4,100
2007/11/07 420 425 416 425 2,000
2007/11/06 420 421 416 417 5,200
2007/11/05 420 428 420 420 2,100
2007/11/02 426 429 420 420 14,400
2007/11/01 428 430 428 428 2,500
2007/10/31 429 430 427 429 5,700
2007/10/30 430 431 428 429 2,600
2007/10/29 438 439 428 431 9,500
2007/10/26 438 439 438 438 2,600
2007/10/25 436 443 436 438 5,900
2007/10/24 436 439 436 436 3,600
2007/10/23 438 441 429 436 13,000
2007/10/22 439 441 438 440 4,200
2007/10/19 440 445 439 440 5,800
2007/10/18 440 441 438 440 6,900
2007/10/17 441 443 439 440 4,300
2007/10/16 450 451 440 440 5,900
2007/10/15 441 450 441 450 3,100
2007/10/12 443 450 439 441 16,900
2007/10/11 440 444 440 443 1,900
2007/10/10 443 444 441 443 4,600
2007/10/09 441 443 441 443 4,000
2007/10/05 440 442 439 441 5,100
2007/10/04 445 445 439 440 3,400
2007/10/03 439 444 439 444 1,700
2007/10/02 440 441 437 437 4,100
2007/10/01 433 439 426 439 8,000
2007/09/28 425 435 425 425 5,200
2007/09/27 420 436 420 425 4,100
2007/09/26 420 421 417 418 4,400
2007/09/25 419 420 419 420 3,400
2007/09/21 429 431 418 418 4,700
2007/09/20 434 436 430 430 6,800
2007/09/19 441 446 435 435 3,300
2007/09/18 445 446 439 445 3,300
2007/09/14 441 447 440 445 1,900
2007/09/13 430 431 430 431 200
2007/09/12 433 441 432 433 18,200
2007/09/11 440 440 432 433 4,700
2007/09/10 440 441 436 441 6,900
2007/09/07 443 444 437 442 2,300
2007/09/06 447 448 444 444 1,600
2007/09/05 450 450 450 450 500
2007/09/04 455 455 455 455 300
2007/09/03 450 457 450 457 2,900
2007/08/31 456 457 450 450 4,200
2007/08/30 456 457 453 456 1,400
2007/08/29 454 456 454 456 600
2007/08/28 454 456 452 456 4,400
2007/08/27 450 457 450 456 2,000
2007/08/24 450 450 444 450 2,800
2007/08/23 454 455 445 450 2,500
2007/08/22 454 455 450 452 3,000
2007/08/21 455 456 451 455 3,200
2007/08/20 440 455 440 455 1,000
2007/08/17 444 445 433 435 10,600
2007/08/16 455 458 445 445 10,200
2007/08/15 464 464 454 460 2,400
2007/08/14 457 465 457 465 13,600
2007/08/13 460 460 456 457 7,000
2007/08/10 460 462 459 460 1,500
2007/08/09 469 470 464 465 6,200
2007/08/08 466 477 466 467 6,300
2007/08/07 473 476 462 466 5,100
2007/08/06 475 475 469 469 400
2007/08/03 465 475 464 475 2,300
2007/08/02 477 478 465 465 8,300
2007/08/01 471 478 471 472 1,700
2007/07/31 474 475 470 471 2,600
2007/07/30 475 476 469 474 3,700
2007/07/27 471 493 465 475 16,400
2007/07/26 496 496 419 470 47,900
2007/07/25 491 497 491 496 7,400
2007/07/24 491 493 489 490 7,700
2007/07/23 495 496 492 495 2,600
2007/07/20 500 501 494 496 8,000
2007/07/19 495 500 495 500 6,800
2007/07/18 495 495 494 495 1,800
2007/07/17 499 502 495 495 10,200
2007/07/13 500 500 497 500 800
2007/07/12 500 500 494 495 19,300
2007/07/11 495 500 495 500 8,700
2007/07/10 495 496 494 495 6,800
2007/07/09 495 498 494 495 7,400
2007/07/06 497 498 495 497 5,000
2007/07/05 510 511 494 497 12,600
2007/07/04 519 532 502 508 46,100
2007/07/03 502 541 501 511 69,700
2007/07/02 495 503 490 502 27,800
2007/06/29 487 497 487 490 15,000
2007/06/28 480 482 479 482 8,800
2007/06/27 470 477 470 476 9,900
2007/06/26 469 471 469 470 17,700
2007/06/25 467 471 464 469 6,800
2007/06/22 468 469 463 464 11,700
2007/06/21 466 472 465 467 7,000
2007/06/20 471 471 464 466 10,900
2007/06/19 465 472 465 471 15,400
2007/06/18 464 467 463 465 12,300
2007/06/15 464 465 461 463 3,300
2007/06/14 461 464 459 464 8,500
2007/06/13 470 471 460 461 4,000
2007/06/12 461 476 459 469 32,800
2007/06/11 462 463 457 458 7,900
2007/06/08 463 464 461 461 2,900
2007/06/07 463 464 463 463 3,500
2007/06/06 465 465 463 463 5,200
2007/06/05 463 465 463 465 4,200
2007/06/04 462 464 462 464 9,200
2007/06/01 462 463 462 463 8,100
2007/05/31 463 464 460 463 5,300
2007/05/30 466 466 462 463 1,800
2007/05/29 463 466 463 465 7,200
2007/05/28 465 467 463 465 7,700
2007/05/25 465 466 464 466 6,000
2007/05/24 467 468 464 466 6,600
2007/05/23 464 468 464 467 5,800
2007/05/22 465 467 463 464 5,800
2007/05/21 459 462 458 459 11,000
2007/05/18 459 460 458 459 5,100
2007/05/17 461 462 458 459 3,100
2007/05/16 468 469 460 461 9,900
2007/05/15 473 474 468 468 8,000
2007/05/14 477 480 470 471 20,200
2007/05/11 480 481 477 477 9,600
2007/05/10 480 485 477 481 16,400
2007/05/09 476 477 471 475 9,000
2007/05/08 472 475 472 472 11,000
2007/05/07 464 470 464 469 16,600
2007/05/02 460 461 459 460 3,600
2007/05/01 459 461 455 460 8,800
2007/04/27 465 465 459 460 16,200
2007/04/26 460 467 459 465 13,200
2007/04/25 444 468 440 460 19,700
2007/04/24 445 446 445 445 3,000
2007/04/23 445 446 443 445 5,200
2007/04/20 448 448 444 445 4,000
2007/04/19 449 451 448 448 2,600
2007/04/18 451 452 449 450 1,000
2007/04/17 455 455 449 450 2,600
2007/04/16 469 470 454 456 5,100
2007/04/13 465 469 464 465 4,700
2007/04/12 448 461 447 458 9,900
2007/04/11 443 446 443 446 2,600
2007/04/10 445 446 443 444 5,600
2007/04/09 446 448 446 448 9,300
2007/04/06 453 454 446 446 21,100
2007/04/05 457 458 451 453 5,300
2007/04/04 461 462 458 458 5,900
2007/04/03 461 463 460 462 1,000
2007/04/02 463 464 461 462 3,400
2007/03/30 464 466 462 463 3,800
2007/03/29 465 466 464 465 1,600
2007/03/28 465 466 465 465 5,600
2007/03/27 475 475 474 475 1,400
2007/03/26 472 475 471 472 1,900
2007/03/23 476 477 471 472 1,400
2007/03/22 470 476 470 476 4,200
2007/03/20 476 478 469 470 4,700
2007/03/19 480 481 475 476 3,500
2007/03/16 479 480 479 479 1,600
2007/03/15 479 480 479 480 500
2007/03/14 497 498 479 480 4,100
2007/03/13 475 505 475 498 22,500
2007/03/12 480 480 474 475 4,000
2007/03/09 483 483 477 478 3,300
2007/03/08 483 484 475 477 3,600
2007/03/07 477 490 475 483 8,100
2007/03/06 458 464 457 463 20,000
2007/03/05 480 481 464 465 7,700
2007/03/02 491 492 480 485 5,300
2007/03/01 500 501 490 494 11,900
2007/02/28 521 521 498 500 7,200
2007/02/27 529 529 520 522 4,000
2007/02/26 534 535 525 527 7,900
2007/02/23 533 537 524 530 12,100
2007/02/22 551 556 551 555 15,700
2007/02/21 548 553 546 553 7,900
2007/02/20 550 551 544 547 12,500
2007/02/19 552 552 549 550 7,900
2007/02/16 549 552 549 552 5,500
2007/02/15 559 560 547 550 10,600
2007/02/14 554 563 554 560 13,200
2007/02/13 553 556 553 555 3,400
2007/02/09 558 561 550 553 6,200
2007/02/08 560 561 558 559 2,200
2007/02/07 560 561 559 560 3,300
2007/02/06 560 561 557 560 3,800
2007/02/05 558 561 558 560 4,100
2007/02/02 558 559 557 558 4,000
2007/02/01 559 560 556 559 4,900
2007/01/31 559 563 559 559 8,700
2007/01/30 558 560 557 559 3,000
2007/01/29 554 557 553 557 3,000
2007/01/26 554 556 553 555 5,900
2007/01/25 554 565 553 554 3,000
2007/01/24 548 555 547 555 1,200
2007/01/23 552 553 545 545 10,600
2007/01/22 550 556 550 552 9,500
2007/01/19 552 556 552 555 2,800
2007/01/18 551 553 551 553 3,300
2007/01/17 551 552 549 551 1,300
2007/01/16 542 553 542 551 1,600
2007/01/15 546 546 539 541 3,200
2007/01/12 553 553 537 539 3,400
2007/01/11 531 555 531 550 10,100
2007/01/10 533 535 529 530 4,200
2007/01/09 535 535 530 531 2,600
2007/01/05 540 540 532 532 3,600
2007/01/04 541 541 540 540 300

このページの先頭へ