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 |
---|---|---|---|---|---|
2019/12/30 | 616 | 619 | 615 | 619 | 3,900 |
2019/12/27 | 614 | 619 | 610 | 617 | 3,600 |
2019/12/26 | 615 | 615 | 605 | 610 | 3,600 |
2019/12/25 | 620 | 620 | 610 | 610 | 4,900 |
2019/12/24 | 619 | 620 | 614 | 620 | 4,200 |
2019/12/23 | 611 | 615 | 610 | 614 | 4,300 |
2019/12/20 | 607 | 610 | 607 | 608 | 4,000 |
2019/12/19 | 607 | 610 | 607 | 610 | 1,100 |
2019/12/18 | 605 | 607 | 605 | 607 | 1,200 |
2019/12/17 | 607 | 610 | 606 | 607 | 5,800 |
2019/12/16 | 606 | 611 | 603 | 607 | 5,100 |
2019/12/13 | 601 | 604 | 601 | 601 | 2,700 |
2019/12/12 | 600 | 602 | 598 | 601 | 3,500 |
2019/12/11 | 599 | 599 | 595 | 598 | 1,900 |
2019/12/10 | 597 | 600 | 596 | 600 | 2,400 |
2019/12/09 | 594 | 597 | 594 | 596 | 2,100 |
2019/12/06 | 596 | 597 | 592 | 593 | 2,100 |
2019/12/05 | 600 | 600 | 595 | 599 | 2,800 |
2019/12/04 | 598 | 599 | 594 | 599 | 2,700 |
2019/12/03 | 588 | 599 | 588 | 599 | 5,900 |
2019/12/02 | 586 | 588 | 585 | 588 | 3,500 |
2019/11/29 | 588 | 588 | 581 | 581 | 3,600 |
2019/11/28 | 580 | 587 | 580 | 587 | 2,200 |
2019/11/27 | 580 | 580 | 580 | 580 | 300 |
2019/11/26 | 585 | 586 | 580 | 580 | 2,400 |
2019/11/25 | 579 | 580 | 576 | 578 | 2,000 |
2019/11/22 | 575 | 575 | 574 | 575 | 1,400 |
2019/11/21 | 576 | 577 | 574 | 574 | 1,300 |
2019/11/20 | 576 | 582 | 575 | 575 | 1,700 |
2019/11/19 | 582 | 583 | 575 | 575 | 2,900 |
2019/11/18 | 587 | 587 | 585 | 585 | 2,000 |
2019/11/15 | 589 | 589 | 588 | 588 | 1,800 |
2019/11/14 | 585 | 590 | 585 | 589 | 4,600 |
2019/11/13 | 582 | 584 | 582 | 584 | 1,200 |
2019/11/12 | 577 | 586 | 576 | 576 | 5,400 |
2019/11/11 | 575 | 576 | 572 | 576 | 1,600 |
2019/11/08 | 576 | 576 | 575 | 575 | 800 |
2019/11/07 | 576 | 577 | 575 | 577 | 1,800 |
2019/11/06 | 583 | 583 | 577 | 582 | 2,800 |
2019/11/05 | 590 | 592 | 583 | 583 | 4,500 |
2019/11/01 | 591 | 594 | 590 | 590 | 1,200 |
2019/10/31 | 588 | 594 | 588 | 593 | 5,100 |
2019/10/30 | 586 | 586 | 584 | 585 | 2,400 |
2019/10/29 | 584 | 590 | 584 | 588 | 3,000 |
2019/10/28 | 584 | 589 | 583 | 583 | 3,400 |
2019/10/25 | 582 | 586 | 581 | 583 | 1,000 |
2019/10/24 | 590 | 590 | 585 | 585 | 3,900 |
2019/10/23 | 580 | 594 | 580 | 593 | 11,800 |
2019/10/21 | 579 | 580 | 575 | 579 | 3,700 |
2019/10/18 | 577 | 578 | 575 | 577 | 1,700 |
2019/10/17 | 575 | 578 | 571 | 578 | 5,500 |
2019/10/16 | 570 | 574 | 570 | 571 | 1,600 |
2019/10/15 | 571 | 572 | 569 | 570 | 3,800 |
2019/10/11 | 567 | 569 | 566 | 569 | 1,200 |
2019/10/10 | 564 | 567 | 564 | 567 | 1,000 |
2019/10/09 | 559 | 569 | 558 | 569 | 3,600 |
2019/10/08 | 561 | 561 | 558 | 560 | 1,700 |
2019/10/07 | 562 | 562 | 557 | 559 | 5,200 |
2019/10/04 | 560 | 585 | 546 | 565 | 23,400 |
2019/10/03 | 553 | 556 | 553 | 554 | 2,400 |
2019/10/02 | 556 | 558 | 546 | 553 | 3,400 |
2019/10/01 | 554 | 555 | 547 | 554 | 6,300 |
2019/09/30 | 550 | 552 | 544 | 551 | 4,500 |
2019/09/27 | 548 | 555 | 548 | 552 | 3,300 |
2019/09/26 | 545 | 548 | 545 | 548 | 900 |
2019/09/25 | 540 | 544 | 540 | 544 | 1,100 |
2019/09/24 | 541 | 543 | 540 | 541 | 1,500 |
2019/09/20 | 542 | 547 | 541 | 541 | 1,500 |
2019/09/19 | 548 | 550 | 547 | 547 | 1,500 |
2019/09/18 | 560 | 560 | 555 | 556 | 2,400 |
2019/09/17 | 546 | 564 | 546 | 560 | 7,600 |
2019/09/13 | 545 | 546 | 545 | 546 | 900 |
2019/09/12 | 544 | 548 | 544 | 545 | 2,000 |
2019/09/11 | 543 | 544 | 543 | 544 | 500 |
2019/09/10 | 543 | 543 | 539 | 540 | 1,100 |
2019/09/09 | 545 | 546 | 543 | 543 | 1,400 |
2019/09/06 | 544 | 545 | 543 | 545 | 600 |
2019/09/05 | 543 | 545 | 542 | 543 | 900 |
2019/09/04 | 542 | 544 | 542 | 544 | 900 |
2019/09/03 | 540 | 543 | 540 | 543 | 1,100 |
2019/09/02 | 539 | 543 | 539 | 540 | 700 |
2019/08/30 | 531 | 537 | 531 | 532 | 600 |
2019/08/29 | 529 | 537 | 529 | 530 | 2,500 |
2019/08/28 | 548 | 548 | 540 | 544 | 1,400 |
2019/08/27 | 545 | 549 | 542 | 549 | 2,600 |
2019/08/26 | 538 | 544 | 538 | 544 | 700 |
2019/08/23 | 542 | 545 | 540 | 545 | 1,500 |
2019/08/22 | 543 | 545 | 543 | 544 | 600 |
2019/08/21 | 538 | 541 | 538 | 541 | 600 |
2019/08/20 | 542 | 542 | 538 | 538 | 1,900 |
2019/08/19 | 541 | 541 | 539 | 539 | 700 |
2019/08/16 | 535 | 539 | 535 | 538 | 3,100 |
2019/08/15 | 535 | 537 | 535 | 535 | 1,000 |
2019/08/14 | 533 | 539 | 533 | 535 | 2,200 |
2019/08/13 | 535 | 538 | 520 | 533 | 5,100 |
2019/08/09 | 543 | 543 | 532 | 535 | 800 |
2019/08/08 | 533 | 533 | 530 | 533 | 1,200 |
2019/08/07 | 539 | 539 | 532 | 532 | 1,800 |
2019/08/06 | 540 | 541 | 539 | 539 | 800 |
2019/08/05 | 541 | 542 | 540 | 540 | 400 |
2019/08/02 | 540 | 542 | 540 | 541 | 400 |
2019/08/01 | 542 | 543 | 540 | 540 | 2,200 |
2019/07/31 | 547 | 547 | 543 | 546 | 500 |
2019/07/30 | 544 | 547 | 544 | 547 | 300 |
2019/07/29 | 548 | 548 | 544 | 544 | 1,700 |
2019/07/26 | 546 | 548 | 546 | 546 | 900 |
2019/07/25 | 546 | 546 | 546 | 546 | 200 |
2019/07/24 | 546 | 546 | 544 | 544 | 1,100 |
2019/07/23 | 544 | 547 | 544 | 544 | 1,800 |
2019/07/22 | 549 | 549 | 546 | 548 | 800 |
2019/07/19 | 543 | 549 | 542 | 546 | 1,900 |
2019/07/18 | 549 | 551 | 543 | 543 | 2,600 |
2019/07/17 | 550 | 568 | 549 | 550 | 14,000 |
2019/07/16 | 545 | 550 | 545 | 550 | 5,500 |
2019/07/12 | 540 | 542 | 539 | 542 | 800 |
2019/07/11 | 539 | 540 | 537 | 539 | 1,100 |
2019/07/10 | 540 | 540 | 536 | 537 | 800 |
2019/07/09 | 537 | 539 | 534 | 539 | 1,400 |
2019/07/08 | 536 | 538 | 535 | 537 | 1,600 |
2019/07/05 | 530 | 535 | 530 | 535 | 2,100 |
2019/07/04 | 528 | 530 | 528 | 530 | 2,400 |
2019/07/03 | 530 | 531 | 528 | 530 | 8,200 |
2019/07/02 | 548 | 575 | 530 | 537 | 41,300 |
2019/07/01 | 535 | 543 | 535 | 543 | 2,300 |
2019/06/28 | 530 | 534 | 529 | 529 | 800 |
2019/06/27 | 525 | 528 | 525 | 528 | 300 |
2019/06/26 | 527 | 527 | 527 | 527 | 1,000 |
2019/06/25 | 531 | 531 | 526 | 526 | 300 |
2019/06/24 | 530 | 536 | 529 | 529 | 1,200 |
2019/06/21 | 524 | 535 | 524 | 535 | 1,500 |
2019/06/20 | 530 | 530 | 521 | 524 | 3,700 |
2019/06/19 | 532 | 539 | 530 | 530 | 2,700 |
2019/06/18 | 530 | 531 | 530 | 531 | 1,800 |
2019/06/17 | 544 | 544 | 538 | 538 | 1,600 |
2019/06/14 | 536 | 540 | 536 | 540 | 900 |
2019/06/13 | 533 | 546 | 533 | 545 | 6,300 |
2019/06/12 | 530 | 533 | 530 | 533 | 900 |
2019/06/11 | 531 | 532 | 530 | 532 | 2,300 |
2019/06/10 | 529 | 532 | 527 | 530 | 2,200 |
2019/06/07 | 528 | 528 | 523 | 523 | 300 |
2019/06/06 | 522 | 527 | 519 | 522 | 2,800 |
2019/06/05 | 520 | 523 | 520 | 521 | 1,200 |
2019/06/04 | 518 | 519 | 516 | 519 | 500 |
2019/06/03 | 520 | 520 | 518 | 518 | 1,200 |
2019/05/31 | 522 | 522 | 519 | 519 | 800 |
2019/05/30 | 520 | 520 | 520 | 520 | 200 |
2019/05/29 | 520 | 520 | 518 | 518 | 2,700 |
2019/05/28 | 531 | 531 | 521 | 530 | 2,300 |
2019/05/27 | 521 | 521 | 513 | 521 | 4,300 |
2019/05/24 | 520 | 523 | 520 | 523 | 700 |
2019/05/23 | 521 | 521 | 521 | 521 | 800 |
2019/05/22 | 523 | 523 | 521 | 521 | 1,200 |
2019/05/21 | 530 | 530 | 520 | 523 | 4,100 |
2019/05/20 | 537 | 538 | 520 | 520 | 4,600 |
2019/05/17 | 540 | 543 | 536 | 537 | 1,900 |
2019/05/16 | 548 | 548 | 541 | 541 | 1,400 |
2019/05/15 | 540 | 549 | 540 | 548 | 2,900 |
2019/05/14 | 531 | 540 | 530 | 540 | 4,400 |
2019/05/13 | 530 | 530 | 526 | 530 | 1,800 |
2019/05/10 | 527 | 529 | 527 | 529 | 900 |
2019/05/09 | 527 | 531 | 527 | 527 | 600 |
2019/05/08 | 528 | 528 | 527 | 527 | 800 |
2019/05/07 | 531 | 531 | 528 | 528 | 1,400 |
2019/04/26 | 527 | 531 | 527 | 530 | 2,000 |
2019/04/25 | 531 | 531 | 527 | 527 | 3,200 |
2019/04/24 | 529 | 532 | 529 | 531 | 800 |
2019/04/23 | 533 | 534 | 528 | 528 | 6,200 |
2019/04/22 | 535 | 535 | 535 | 535 | 500 |
2019/04/19 | 544 | 545 | 533 | 535 | 5,200 |
2019/04/18 | 546 | 546 | 544 | 545 | 600 |
2019/04/17 | 549 | 549 | 546 | 546 | 500 |
2019/04/16 | 546 | 550 | 546 | 549 | 2,800 |
2019/04/15 | 549 | 549 | 543 | 547 | 4,200 |
2019/04/12 | 528 | 554 | 528 | 543 | 13,700 |
2019/04/11 | 529 | 531 | 528 | 528 | 1,400 |
2019/04/10 | 530 | 530 | 528 | 529 | 1,200 |
2019/04/09 | 531 | 532 | 531 | 531 | 1,400 |
2019/04/08 | 534 | 537 | 525 | 531 | 8,600 |
2019/04/05 | 530 | 535 | 530 | 535 | 1,400 |
2019/04/04 | 533 | 538 | 530 | 530 | 3,400 |
2019/04/03 | 532 | 540 | 530 | 535 | 2,200 |
2019/04/02 | 547 | 549 | 532 | 532 | 11,900 |
2019/04/01 | 549 | 549 | 547 | 547 | 1,500 |
2019/03/29 | 553 | 554 | 546 | 546 | 1,300 |
2019/03/28 | 548 | 553 | 548 | 553 | 800 |
2019/03/27 | 547 | 556 | 547 | 550 | 2,300 |
2019/03/26 | 540 | 551 | 535 | 551 | 7,700 |
2019/03/25 | 543 | 543 | 531 | 540 | 8,800 |
2019/03/22 | 545 | 545 | 543 | 543 | 2,000 |
2019/03/20 | 546 | 548 | 543 | 545 | 3,000 |
2019/03/19 | 548 | 548 | 544 | 544 | 2,600 |
2019/03/18 | 546 | 548 | 545 | 545 | 1,800 |
2019/03/15 | 546 | 548 | 545 | 545 | 1,300 |
2019/03/14 | 547 | 552 | 546 | 546 | 1,700 |
2019/03/13 | 558 | 559 | 546 | 548 | 9,200 |
2019/03/12 | 536 | 561 | 535 | 559 | 9,800 |
2019/03/11 | 551 | 555 | 535 | 535 | 8,700 |
2019/03/08 | 563 | 563 | 550 | 550 | 3,300 |
2019/03/07 | 569 | 569 | 562 | 563 | 2,800 |
2019/03/06 | 572 | 572 | 568 | 570 | 3,900 |
2019/03/05 | 572 | 573 | 570 | 572 | 3,800 |
2019/03/04 | 572 | 575 | 570 | 572 | 3,400 |
2019/03/01 | 581 | 581 | 572 | 572 | 5,500 |
2019/02/28 | 579 | 582 | 576 | 580 | 4,400 |
2019/02/27 | 584 | 584 | 577 | 579 | 10,400 |
2019/02/26 | 592 | 596 | 581 | 585 | 38,000 |
2019/02/25 | 639 | 639 | 631 | 631 | 26,800 |
2019/02/22 | 626 | 633 | 625 | 632 | 6,400 |
2019/02/21 | 624 | 630 | 624 | 629 | 8,600 |
2019/02/20 | 630 | 632 | 628 | 632 | 6,100 |
2019/02/19 | 630 | 630 | 624 | 630 | 4,700 |
2019/02/18 | 625 | 631 | 625 | 630 | 5,100 |
2019/02/15 | 627 | 627 | 626 | 627 | 2,300 |
2019/02/14 | 621 | 628 | 621 | 627 | 2,100 |
2019/02/13 | 626 | 627 | 621 | 621 | 8,100 |
2019/02/12 | 629 | 629 | 626 | 627 | 4,600 |
2019/02/08 | 629 | 630 | 627 | 628 | 2,100 |
2019/02/07 | 629 | 629 | 627 | 628 | 1,600 |
2019/02/06 | 629 | 629 | 627 | 628 | 1,800 |
2019/02/05 | 628 | 629 | 625 | 629 | 2,900 |
2019/02/04 | 625 | 632 | 625 | 627 | 2,400 |
2019/02/01 | 624 | 629 | 622 | 623 | 6,000 |
2019/01/31 | 630 | 630 | 625 | 625 | 5,600 |
2019/01/30 | 637 | 638 | 629 | 631 | 3,500 |
2019/01/29 | 632 | 638 | 630 | 637 | 4,900 |
2019/01/28 | 632 | 637 | 630 | 637 | 3,900 |
2019/01/25 | 627 | 630 | 625 | 630 | 1,500 |
2019/01/24 | 628 | 630 | 623 | 624 | 3,300 |
2019/01/23 | 630 | 630 | 622 | 627 | 1,200 |
2019/01/22 | 635 | 635 | 629 | 630 | 1,400 |
2019/01/21 | 625 | 632 | 624 | 632 | 3,700 |
2019/01/18 | 624 | 624 | 622 | 624 | 1,600 |
2019/01/17 | 618 | 629 | 616 | 616 | 5,100 |
2019/01/16 | 606 | 618 | 604 | 618 | 3,600 |
2019/01/15 | 601 | 603 | 598 | 603 | 2,800 |
2019/01/11 | 603 | 604 | 595 | 595 | 6,900 |
2019/01/10 | 601 | 605 | 601 | 602 | 1,800 |
2019/01/09 | 597 | 605 | 597 | 598 | 3,500 |
2019/01/08 | 600 | 619 | 596 | 596 | 13,000 |
2019/01/07 | 595 | 607 | 590 | 594 | 6,400 |
2019/01/04 | 582 | 590 | 570 | 590 | 8,300 |