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
2020/12/30 515 518 515 515 3,200
2020/12/29 513 519 513 518 3,200
2020/12/28 514 515 512 513 4,400
2020/12/25 519 519 514 515 2,500
2020/12/24 513 518 513 516 2,900
2020/12/23 517 518 513 517 1,400
2020/12/22 516 516 512 516 900
2020/12/21 516 516 511 512 3,500
2020/12/18 516 519 515 516 1,200
2020/12/17 515 517 515 516 900
2020/12/16 513 518 513 515 2,400
2020/12/15 512 517 512 515 1,800
2020/12/14 520 521 512 512 10,300
2020/12/11 520 520 518 520 1,000
2020/12/10 517 520 515 520 2,000
2020/12/09 516 518 516 517 1,500
2020/12/08 518 518 516 516 1,500
2020/12/07 520 522 520 522 3,500
2020/12/04 520 520 518 518 800
2020/12/03 520 520 518 520 800
2020/12/02 522 522 518 518 400
2020/12/01 516 527 514 519 6,200
2020/11/30 527 527 516 516 4,200
2020/11/27 520 520 516 518 7,100
2020/11/26 519 520 518 518 1,400
2020/11/25 520 520 516 516 6,000
2020/11/24 524 525 518 520 8,700
2020/11/20 524 524 524 524 300
2020/11/19 534 534 524 524 600
2020/11/18 530 530 523 524 4,900
2020/11/17 540 540 528 528 4,300
2020/11/16 538 544 538 539 3,700
2020/11/13 532 534 532 532 1,000
2020/11/12 528 533 527 532 2,300
2020/11/11 527 527 523 526 1,300
2020/11/10 523 525 521 523 800
2020/11/09 520 520 519 520 800
2020/11/06 518 522 516 520 700
2020/11/05 534 534 515 515 2,900
2020/11/04 520 520 520 520 100
2020/11/02 525 533 520 520 1,800
2020/10/30 522 525 521 524 2,000
2020/10/29 526 526 521 523 1,200
2020/10/28 526 527 526 526 300
2020/10/27 531 531 525 526 1,400
2020/10/26 535 535 530 530 2,300
2020/10/23 534 538 532 534 1,500
2020/10/22 542 542 534 534 1,400
2020/10/21 540 542 538 538 2,600
2020/10/20 532 535 532 534 1,100
2020/10/19 533 537 531 531 3,400
2020/10/16 534 536 534 536 500
2020/10/15 539 539 533 534 4,500
2020/10/14 540 540 539 539 2,800
2020/10/13 542 544 539 539 6,500
2020/10/12 539 541 539 539 1,700
2020/10/09 535 538 535 538 1,100
2020/10/08 535 536 533 535 1,900
2020/10/07 531 534 531 534 1,300
2020/10/06 531 534 530 532 1,200
2020/10/05 539 539 530 530 2,900
2020/10/02 534 537 530 536 5,400
2020/09/30 539 539 532 539 1,700
2020/09/29 526 535 526 535 2,600
2020/09/28 535 538 528 529 4,200
2020/09/25 522 530 522 523 1,900
2020/09/24 526 526 520 525 3,400
2020/09/23 533 533 526 526 4,400
2020/09/18 537 543 535 536 8,100
2020/09/17 539 539 534 538 1,500
2020/09/16 524 539 524 539 8,600
2020/09/15 519 526 518 524 2,600
2020/09/14 513 523 513 517 7,900
2020/09/11 504 516 504 512 12,600
2020/09/10 506 506 504 506 1,200
2020/09/09 502 508 502 508 2,300
2020/09/08 503 503 502 502 500
2020/09/07 500 503 500 502 2,100
2020/09/04 500 501 498 498 1,700
2020/09/03 500 501 499 500 1,400
2020/09/02 500 500 498 500 1,100
2020/09/01 501 501 500 501 1,100
2020/08/31 498 501 498 500 1,900
2020/08/28 500 501 497 499 2,200
2020/08/27 501 506 500 505 4,400
2020/08/26 501 503 501 501 500
2020/08/25 504 505 500 501 3,000
2020/08/24 504 504 504 504 600
2020/08/21 500 503 500 501 1,200
2020/08/20 504 504 502 503 500
2020/08/19 503 504 500 500 1,000
2020/08/18 500 502 500 502 400
2020/08/17 501 501 499 500 1,600
2020/08/14 495 502 494 501 4,400
2020/08/13 493 495 493 493 900
2020/08/12 495 495 492 492 1,500
2020/08/11 490 492 490 492 2,100
2020/08/07 495 495 488 490 1,700
2020/08/06 491 491 490 491 600
2020/08/05 489 490 489 490 600
2020/08/04 495 495 489 489 1,300
2020/08/03 495 495 487 489 2,700
2020/07/31 497 498 497 497 1,500
2020/07/30 497 499 497 497 1,000
2020/07/29 498 498 496 497 1,100
2020/07/28 502 502 496 497 1,600
2020/07/27 501 502 498 502 1,400
2020/07/22 500 501 497 501 2,100
2020/07/21 498 501 498 500 1,400
2020/07/20 498 499 498 498 700
2020/07/17 504 504 497 502 2,000
2020/07/16 502 504 500 504 4,200
2020/07/15 501 502 497 498 500
2020/07/14 496 497 496 496 300
2020/07/13 498 498 496 496 400
2020/07/10 496 496 496 496 500
2020/07/09 497 502 497 502 1,700
2020/07/08 502 502 497 498 1,800
2020/07/07 500 500 497 498 2,600
2020/07/06 502 502 496 500 5,600
2020/07/03 505 510 500 510 5,600
2020/07/02 501 504 500 500 500
2020/07/01 501 502 501 501 600
2020/06/30 499 501 499 501 400
2020/06/29 500 502 499 499 1,600
2020/06/26 502 504 500 500 1,900
2020/06/25 502 503 502 502 400
2020/06/24 502 502 502 502 500
2020/06/23 502 505 502 502 600
2020/06/22 502 506 502 502 1,400
2020/06/19 503 503 502 502 700
2020/06/18 504 505 504 504 300
2020/06/17 503 506 503 505 1,900
2020/06/16 503 503 501 502 1,000
2020/06/15 501 502 501 501 3,700
2020/06/12 500 501 500 501 4,700
2020/06/11 503 503 500 500 1,000
2020/06/10 501 503 500 500 1,300
2020/06/09 502 503 501 501 1,400
2020/06/08 503 503 501 501 1,000
2020/06/05 503 503 500 501 600
2020/06/04 501 503 500 501 1,200
2020/06/03 500 503 500 501 1,900
2020/06/02 500 502 500 500 1,500
2020/06/01 500 506 499 499 2,000
2020/05/29 506 506 500 500 1,400
2020/05/28 506 514 499 504 7,000
2020/05/27 507 507 498 503 4,600
2020/05/26 519 519 507 507 4,700
2020/05/25 508 510 508 510 600
2020/05/22 497 515 497 508 4,300
2020/05/21 500 518 499 507 3,600
2020/05/20 500 500 498 500 1,200
2020/05/19 499 499 492 499 2,500
2020/05/18 490 499 490 490 4,700
2020/05/15 480 486 480 486 1,000
2020/05/14 478 488 478 478 3,800
2020/05/13 478 479 476 477 2,400
2020/05/12 467 476 466 476 3,600
2020/05/11 465 468 457 463 3,900
2020/05/08 451 451 447 449 1,300
2020/05/07 448 448 442 445 2,100
2020/05/01 440 445 440 445 1,100
2020/04/30 439 445 439 445 1,400
2020/04/28 431 439 431 436 2,400
2020/04/27 431 432 430 431 1,400
2020/04/24 431 431 430 430 1,000
2020/04/23 431 433 431 431 1,100
2020/04/22 434 440 430 430 2,200
2020/04/21 444 446 433 439 1,700
2020/04/20 449 449 441 444 1,600
2020/04/17 435 441 435 436 1,200
2020/04/16 438 449 433 433 5,700
2020/04/15 432 444 431 438 2,900
2020/04/14 413 432 413 429 3,400
2020/04/13 417 417 410 412 2,500
2020/04/10 425 441 410 417 7,400
2020/04/09 410 417 408 417 2,000
2020/04/08 398 404 398 404 1,800
2020/04/07 397 404 397 398 2,700
2020/04/06 382 385 379 385 3,100
2020/04/03 380 385 380 382 1,600
2020/04/02 400 400 388 388 2,400
2020/04/01 406 406 400 401 3,000
2020/03/31 422 429 412 412 4,200
2020/03/30 427 427 419 422 3,600
2020/03/27 424 432 423 430 3,200
2020/03/26 437 438 423 423 3,700
2020/03/25 429 453 429 448 5,100
2020/03/24 390 422 386 419 3,800
2020/03/23 393 393 382 384 2,600
2020/03/19 390 390 375 378 4,000
2020/03/18 375 393 375 386 3,300
2020/03/17 354 373 354 373 4,600
2020/03/16 361 384 360 375 6,300
2020/03/13 355 361 350 361 12,300
2020/03/12 407 409 390 391 12,000
2020/03/11 408 412 404 407 4,100
2020/03/10 375 405 361 405 14,700
2020/03/09 445 445 404 407 11,600
2020/03/06 475 476 455 456 7,700
2020/03/05 481 485 480 485 3,100
2020/03/04 468 479 468 473 2,100
2020/03/03 472 484 472 480 7,100
2020/03/02 441 479 441 465 15,700
2020/02/28 467 470 450 456 25,400
2020/02/27 535 535 505 505 45,300
2020/02/26 592 608 589 590 16,100
2020/02/25 590 592 580 592 11,400
2020/02/21 590 595 586 592 9,600
2020/02/20 593 596 592 592 6,300
2020/02/19 591 602 591 592 4,000
2020/02/18 605 609 588 592 12,200
2020/02/17 616 619 608 608 14,500
2020/02/14 615 618 615 616 2,900
2020/02/13 613 616 612 615 4,300
2020/02/12 610 612 610 612 2,700
2020/02/10 606 611 606 611 4,300
2020/02/07 609 610 606 606 4,500
2020/02/06 610 610 605 606 5,400
2020/02/05 608 608 603 603 4,100
2020/02/04 596 600 591 600 6,000
2020/02/03 600 600 596 597 9,300
2020/01/31 601 605 601 602 4,900
2020/01/30 620 622 601 601 11,100
2020/01/29 606 620 606 620 7,800
2020/01/28 616 616 602 604 10,700
2020/01/27 635 637 616 623 16,300
2020/01/24 643 645 643 643 3,400
2020/01/23 645 647 644 644 3,500
2020/01/22 640 644 640 644 5,100
2020/01/21 638 640 636 638 5,600
2020/01/20 636 638 635 638 3,700
2020/01/17 631 637 631 635 5,500
2020/01/16 626 632 626 630 3,800
2020/01/15 621 624 621 624 2,300
2020/01/14 628 631 620 620 6,500
2020/01/10 630 632 628 628 3,700
2020/01/09 629 630 626 629 2,800
2020/01/08 630 630 624 625 8,800
2020/01/07 628 629 626 629 4,300
2020/01/06 621 627 619 627 6,900

このページの先頭へ