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 |
---|---|---|---|---|---|
2018/12/28 | 592 | 598 | 589 | 597 | 4,200 |
2018/12/27 | 577 | 600 | 577 | 593 | 9,700 |
2018/12/26 | 552 | 575 | 552 | 573 | 6,300 |
2018/12/25 | 512 | 561 | 511 | 561 | 20,600 |
2018/12/21 | 588 | 588 | 558 | 558 | 14,600 |
2018/12/20 | 613 | 613 | 583 | 588 | 7,500 |
2018/12/19 | 621 | 624 | 608 | 613 | 4,300 |
2018/12/18 | 638 | 639 | 616 | 616 | 9,100 |
2018/12/17 | 644 | 649 | 640 | 640 | 3,500 |
2018/12/14 | 655 | 655 | 646 | 646 | 4,100 |
2018/12/13 | 650 | 654 | 650 | 654 | 1,400 |
2018/12/12 | 650 | 654 | 650 | 650 | 2,400 |
2018/12/11 | 653 | 653 | 650 | 650 | 1,300 |
2018/12/10 | 653 | 653 | 651 | 651 | 1,400 |
2018/12/07 | 658 | 658 | 653 | 658 | 1,000 |
2018/12/06 | 660 | 660 | 656 | 658 | 1,200 |
2018/12/05 | 655 | 658 | 653 | 656 | 1,300 |
2018/12/04 | 654 | 655 | 653 | 655 | 1,000 |
2018/12/03 | 646 | 658 | 646 | 653 | 2,800 |
2018/11/30 | 642 | 649 | 642 | 646 | 1,300 |
2018/11/29 | 644 | 649 | 644 | 644 | 1,300 |
2018/11/28 | 642 | 654 | 642 | 645 | 2,700 |
2018/11/27 | 663 | 663 | 642 | 642 | 6,700 |
2018/11/26 | 652 | 658 | 647 | 657 | 7,600 |
2018/11/22 | 664 | 665 | 660 | 665 | 1,700 |
2018/11/21 | 651 | 664 | 649 | 649 | 2,400 |
2018/11/20 | 669 | 670 | 651 | 651 | 2,400 |
2018/11/19 | 670 | 670 | 669 | 669 | 2,600 |
2018/11/16 | 668 | 670 | 667 | 669 | 1,300 |
2018/11/15 | 669 | 669 | 667 | 667 | 2,000 |
2018/11/14 | 668 | 670 | 667 | 667 | 2,500 |
2018/11/13 | 661 | 667 | 661 | 667 | 3,000 |
2018/11/12 | 655 | 663 | 655 | 661 | 1,900 |
2018/11/09 | 649 | 654 | 649 | 654 | 1,100 |
2018/11/08 | 657 | 660 | 646 | 649 | 3,500 |
2018/11/07 | 648 | 655 | 648 | 649 | 1,600 |
2018/11/06 | 645 | 647 | 644 | 647 | 400 |
2018/11/05 | 653 | 653 | 645 | 645 | 1,000 |
2018/11/02 | 640 | 643 | 636 | 643 | 600 |
2018/11/01 | 648 | 648 | 633 | 634 | 2,400 |
2018/10/31 | 615 | 648 | 615 | 648 | 5,100 |
2018/10/30 | 612 | 627 | 612 | 616 | 2,300 |
2018/10/29 | 639 | 639 | 621 | 621 | 6,000 |
2018/10/26 | 656 | 659 | 638 | 639 | 5,400 |
2018/10/25 | 668 | 668 | 649 | 649 | 4,200 |
2018/10/24 | 668 | 669 | 665 | 668 | 1,000 |
2018/10/23 | 668 | 668 | 664 | 667 | 6,800 |
2018/10/22 | 669 | 669 | 665 | 666 | 2,500 |
2018/10/19 | 669 | 670 | 662 | 668 | 2,700 |
2018/10/18 | 669 | 669 | 661 | 664 | 2,200 |
2018/10/17 | 661 | 668 | 660 | 667 | 1,600 |
2018/10/16 | 665 | 665 | 660 | 663 | 4,300 |
2018/10/15 | 663 | 666 | 662 | 664 | 5,300 |
2018/10/12 | 663 | 664 | 656 | 664 | 3,300 |
2018/10/11 | 646 | 663 | 630 | 663 | 6,200 |
2018/10/10 | 643 | 650 | 643 | 648 | 1,100 |
2018/10/09 | 660 | 660 | 641 | 643 | 6,900 |
2018/10/05 | 667 | 679 | 636 | 640 | 16,900 |
2018/10/04 | 657 | 670 | 657 | 666 | 3,900 |
2018/10/03 | 662 | 665 | 657 | 657 | 2,200 |
2018/10/02 | 657 | 665 | 657 | 661 | 3,800 |
2018/10/01 | 666 | 666 | 653 | 656 | 7,800 |
2018/09/28 | 651 | 654 | 650 | 653 | 3,100 |
2018/09/27 | 653 | 653 | 650 | 651 | 3,000 |
2018/09/26 | 659 | 660 | 650 | 650 | 2,200 |
2018/09/25 | 656 | 659 | 655 | 659 | 6,900 |
2018/09/21 | 653 | 657 | 651 | 655 | 4,700 |
2018/09/20 | 650 | 655 | 646 | 654 | 4,900 |
2018/09/19 | 650 | 651 | 650 | 650 | 3,600 |
2018/09/18 | 650 | 650 | 647 | 649 | 3,400 |
2018/09/14 | 646 | 648 | 645 | 648 | 2,500 |
2018/09/13 | 634 | 643 | 634 | 643 | 3,200 |
2018/09/12 | 634 | 637 | 634 | 637 | 2,000 |
2018/09/11 | 632 | 638 | 632 | 634 | 1,900 |
2018/09/10 | 633 | 633 | 631 | 633 | 1,100 |
2018/09/07 | 638 | 639 | 626 | 633 | 4,600 |
2018/09/06 | 635 | 639 | 625 | 636 | 1,600 |
2018/09/05 | 625 | 637 | 625 | 637 | 1,700 |
2018/09/04 | 633 | 637 | 628 | 629 | 800 |
2018/09/03 | 638 | 639 | 631 | 637 | 2,400 |
2018/08/31 | 631 | 637 | 631 | 637 | 1,100 |
2018/08/30 | 630 | 632 | 630 | 631 | 900 |
2018/08/29 | 629 | 630 | 627 | 627 | 2,500 |
2018/08/28 | 636 | 636 | 631 | 631 | 2,100 |
2018/08/27 | 625 | 635 | 625 | 635 | 1,900 |
2018/08/24 | 622 | 627 | 615 | 625 | 3,400 |
2018/08/23 | 625 | 625 | 623 | 623 | 1,200 |
2018/08/22 | 623 | 625 | 623 | 625 | 300 |
2018/08/21 | 631 | 631 | 623 | 624 | 1,200 |
2018/08/20 | 631 | 634 | 631 | 631 | 1,000 |
2018/08/17 | 626 | 632 | 626 | 631 | 800 |
2018/08/16 | 630 | 639 | 627 | 627 | 3,600 |
2018/08/15 | 635 | 638 | 631 | 633 | 600 |
2018/08/14 | 623 | 637 | 623 | 629 | 3,500 |
2018/08/13 | 635 | 635 | 620 | 622 | 5,100 |
2018/08/10 | 635 | 639 | 635 | 639 | 500 |
2018/08/09 | 634 | 635 | 634 | 635 | 600 |
2018/08/08 | 646 | 646 | 626 | 633 | 2,700 |
2018/08/07 | 643 | 643 | 638 | 638 | 1,600 |
2018/08/06 | 648 | 648 | 640 | 640 | 2,100 |
2018/08/03 | 642 | 647 | 642 | 643 | 900 |
2018/08/02 | 644 | 644 | 642 | 642 | 400 |
2018/08/01 | 643 | 644 | 643 | 643 | 300 |
2018/07/31 | 645 | 645 | 643 | 643 | 1,200 |
2018/07/30 | 645 | 646 | 645 | 645 | 1,200 |
2018/07/27 | 650 | 650 | 646 | 646 | 700 |
2018/07/26 | 649 | 649 | 642 | 648 | 1,400 |
2018/07/24 | 643 | 648 | 643 | 648 | 2,800 |
2018/07/23 | 640 | 641 | 637 | 637 | 1,300 |
2018/07/20 | 640 | 641 | 640 | 640 | 400 |
2018/07/19 | 642 | 643 | 642 | 642 | 900 |
2018/07/18 | 640 | 643 | 637 | 637 | 1,400 |
2018/07/17 | 635 | 645 | 635 | 640 | 2,200 |
2018/07/13 | 632 | 633 | 632 | 632 | 800 |
2018/07/12 | 638 | 645 | 630 | 632 | 4,600 |
2018/07/11 | 641 | 641 | 640 | 640 | 700 |
2018/07/10 | 642 | 648 | 641 | 641 | 900 |
2018/07/09 | 650 | 650 | 640 | 642 | 4,500 |
2018/07/06 | 633 | 633 | 621 | 627 | 4,000 |
2018/07/05 | 654 | 654 | 630 | 636 | 5,400 |
2018/07/04 | 646 | 653 | 646 | 647 | 3,400 |
2018/07/03 | 644 | 690 | 640 | 646 | 26,100 |
2018/07/02 | 645 | 647 | 643 | 645 | 2,100 |
2018/06/29 | 644 | 646 | 642 | 646 | 900 |
2018/06/28 | 645 | 645 | 642 | 642 | 900 |
2018/06/27 | 641 | 644 | 640 | 644 | 800 |
2018/06/26 | 641 | 643 | 640 | 643 | 2,400 |
2018/06/25 | 645 | 645 | 642 | 643 | 1,100 |
2018/06/22 | 643 | 646 | 643 | 646 | 900 |
2018/06/21 | 646 | 648 | 643 | 643 | 1,500 |
2018/06/20 | 641 | 647 | 641 | 645 | 2,000 |
2018/06/19 | 645 | 645 | 641 | 641 | 2,300 |
2018/06/18 | 642 | 644 | 642 | 644 | 1,600 |
2018/06/15 | 642 | 644 | 640 | 642 | 1,400 |
2018/06/14 | 639 | 640 | 639 | 640 | 1,200 |
2018/06/13 | 636 | 640 | 633 | 639 | 3,900 |
2018/06/12 | 632 | 634 | 631 | 633 | 1,300 |
2018/06/11 | 629 | 631 | 629 | 631 | 1,200 |
2018/06/08 | 631 | 632 | 629 | 631 | 1,100 |
2018/06/07 | 630 | 632 | 630 | 630 | 1,200 |
2018/06/06 | 630 | 632 | 630 | 631 | 900 |
2018/06/05 | 631 | 632 | 631 | 631 | 300 |
2018/06/04 | 635 | 636 | 630 | 630 | 1,900 |
2018/06/01 | 635 | 636 | 633 | 635 | 800 |
2018/05/31 | 635 | 637 | 635 | 635 | 600 |
2018/05/30 | 636 | 638 | 634 | 637 | 2,000 |
2018/05/29 | 636 | 641 | 635 | 635 | 1,000 |
2018/05/28 | 640 | 643 | 635 | 635 | 4,000 |
2018/05/25 | 638 | 640 | 637 | 637 | 2,200 |
2018/05/24 | 640 | 642 | 640 | 642 | 1,000 |
2018/05/23 | 644 | 644 | 640 | 640 | 1,300 |
2018/05/22 | 645 | 645 | 641 | 644 | 900 |
2018/05/21 | 642 | 645 | 641 | 644 | 1,500 |
2018/05/18 | 641 | 646 | 641 | 642 | 2,100 |
2018/05/17 | 645 | 646 | 641 | 642 | 1,200 |
2018/05/16 | 641 | 654 | 639 | 642 | 3,800 |
2018/05/15 | 644 | 648 | 644 | 644 | 4,100 |
2018/05/14 | 642 | 653 | 642 | 644 | 6,700 |
2018/05/11 | 643 | 644 | 642 | 642 | 900 |
2018/05/10 | 644 | 644 | 642 | 644 | 600 |
2018/05/09 | 644 | 659 | 638 | 644 | 6,100 |
2018/05/08 | 632 | 638 | 632 | 638 | 2,600 |
2018/05/07 | 635 | 635 | 632 | 632 | 2,200 |
2018/05/02 | 625 | 633 | 625 | 630 | 1,200 |
2018/05/01 | 621 | 624 | 621 | 622 | 1,400 |
2018/04/27 | 624 | 624 | 621 | 621 | 3,000 |
2018/04/26 | 621 | 622 | 620 | 622 | 2,000 |
2018/04/25 | 621 | 623 | 621 | 621 | 2,400 |
2018/04/24 | 622 | 624 | 621 | 622 | 3,500 |
2018/04/23 | 621 | 622 | 620 | 622 | 3,100 |
2018/04/20 | 622 | 625 | 621 | 621 | 6,800 |
2018/04/19 | 625 | 628 | 621 | 621 | 5,800 |
2018/04/18 | 626 | 629 | 620 | 624 | 8,700 |
2018/04/17 | 634 | 635 | 625 | 628 | 6,600 |
2018/04/16 | 645 | 646 | 633 | 634 | 5,000 |
2018/04/13 | 636 | 671 | 623 | 625 | 17,000 |
2018/04/12 | 633 | 638 | 633 | 636 | 3,800 |
2018/04/11 | 641 | 641 | 620 | 633 | 8,700 |
2018/04/10 | 647 | 647 | 641 | 641 | 1,600 |
2018/04/09 | 647 | 647 | 641 | 641 | 2,400 |
2018/04/06 | 650 | 650 | 646 | 647 | 1,400 |
2018/04/05 | 643 | 650 | 643 | 650 | 1,600 |
2018/04/04 | 643 | 643 | 641 | 643 | 1,100 |
2018/04/03 | 636 | 643 | 636 | 643 | 1,500 |
2018/04/02 | 633 | 640 | 632 | 635 | 1,500 |
2018/03/30 | 630 | 637 | 629 | 637 | 2,300 |
2018/03/29 | 630 | 630 | 627 | 629 | 1,400 |
2018/03/28 | 625 | 637 | 621 | 626 | 10,100 |
2018/03/27 | 629 | 640 | 629 | 630 | 3,300 |
2018/03/26 | 632 | 646 | 630 | 638 | 4,400 |
2018/03/23 | 655 | 660 | 636 | 638 | 7,400 |
2018/03/22 | 658 | 663 | 658 | 662 | 3,200 |
2018/03/20 | 658 | 662 | 658 | 659 | 2,800 |
2018/03/19 | 665 | 665 | 662 | 662 | 2,700 |
2018/03/16 | 668 | 671 | 665 | 665 | 8,000 |
2018/03/15 | 673 | 673 | 670 | 670 | 1,000 |
2018/03/14 | 672 | 675 | 670 | 671 | 2,400 |
2018/03/13 | 670 | 680 | 668 | 671 | 5,600 |
2018/03/12 | 665 | 667 | 663 | 664 | 2,200 |
2018/03/09 | 666 | 666 | 663 | 665 | 2,200 |
2018/03/08 | 663 | 669 | 663 | 666 | 4,000 |
2018/03/07 | 667 | 667 | 660 | 663 | 3,200 |
2018/03/06 | 660 | 670 | 659 | 666 | 3,600 |
2018/03/05 | 665 | 671 | 657 | 660 | 6,600 |
2018/03/02 | 676 | 679 | 673 | 674 | 8,400 |
2018/03/01 | 687 | 687 | 681 | 685 | 6,200 |
2018/02/28 | 690 | 691 | 686 | 687 | 4,900 |
2018/02/27 | 690 | 694 | 688 | 691 | 9,500 |
2018/02/26 | 684 | 699 | 676 | 688 | 64,300 |
2018/02/23 | 738 | 744 | 735 | 744 | 21,200 |
2018/02/22 | 737 | 738 | 733 | 736 | 8,400 |
2018/02/21 | 727 | 735 | 723 | 735 | 7,000 |
2018/02/20 | 725 | 727 | 718 | 727 | 9,400 |
2018/02/19 | 721 | 723 | 718 | 722 | 6,700 |
2018/02/16 | 723 | 726 | 718 | 721 | 6,000 |
2018/02/15 | 722 | 726 | 716 | 721 | 4,400 |
2018/02/14 | 727 | 728 | 720 | 722 | 10,600 |
2018/02/13 | 720 | 725 | 720 | 720 | 7,400 |
2018/02/09 | 691 | 729 | 691 | 720 | 12,700 |
2018/02/08 | 700 | 715 | 700 | 715 | 5,500 |
2018/02/07 | 708 | 709 | 695 | 695 | 17,300 |
2018/02/06 | 680 | 690 | 650 | 676 | 50,000 |
2018/02/05 | 729 | 729 | 718 | 719 | 19,300 |
2018/02/02 | 735 | 739 | 733 | 733 | 5,800 |
2018/02/01 | 732 | 733 | 727 | 733 | 7,200 |
2018/01/31 | 735 | 738 | 732 | 732 | 11,000 |
2018/01/30 | 748 | 759 | 735 | 736 | 28,900 |
2018/01/29 | 740 | 749 | 740 | 748 | 10,900 |
2018/01/26 | 740 | 743 | 738 | 738 | 5,400 |
2018/01/25 | 740 | 740 | 735 | 738 | 7,000 |
2018/01/24 | 738 | 740 | 737 | 740 | 7,300 |
2018/01/23 | 739 | 740 | 737 | 738 | 6,300 |
2018/01/22 | 735 | 739 | 735 | 738 | 10,100 |
2018/01/19 | 725 | 735 | 723 | 735 | 10,700 |
2018/01/18 | 728 | 728 | 720 | 723 | 9,400 |
2018/01/17 | 717 | 728 | 717 | 728 | 9,100 |
2018/01/16 | 715 | 719 | 715 | 719 | 6,500 |
2018/01/15 | 720 | 720 | 715 | 717 | 6,600 |
2018/01/12 | 719 | 722 | 713 | 713 | 9,700 |
2018/01/11 | 719 | 722 | 710 | 711 | 16,500 |
2018/01/10 | 726 | 728 | 719 | 719 | 12,400 |
2018/01/09 | 731 | 731 | 724 | 728 | 11,800 |
2018/01/05 | 713 | 726 | 710 | 724 | 18,500 |
2018/01/04 | 710 | 714 | 700 | 713 | 25,100 |