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
2021/12/30 500 500 497 498 2,500
2021/12/29 497 500 496 500 3,200
2021/12/28 492 496 490 496 3,800
2021/12/27 492 492 490 491 3,800
2021/12/24 493 498 491 492 2,600
2021/12/23 495 495 493 493 1,300
2021/12/22 493 497 493 497 700
2021/12/21 493 497 493 497 2,000
2021/12/20 496 496 494 494 2,000
2021/12/17 497 497 494 494 1,200
2021/12/16 499 500 496 496 3,900
2021/12/15 499 499 498 499 1,200
2021/12/14 498 499 498 498 1,900
2021/12/13 497 498 493 498 2,000
2021/12/10 495 498 493 498 3,700
2021/12/09 492 497 492 494 1,900
2021/12/08 497 497 494 494 1,400
2021/12/07 496 497 494 497 600
2021/12/06 497 497 492 493 1,200
2021/12/03 494 496 491 492 1,400
2021/12/02 497 497 491 491 2,000
2021/12/01 494 495 489 495 2,700
2021/11/30 494 494 489 493 2,300
2021/11/29 492 493 489 489 4,800
2021/11/26 499 499 493 493 2,100
2021/11/25 496 496 495 495 900
2021/11/24 497 497 494 494 2,300
2021/11/22 497 498 496 497 2,300
2021/11/19 499 499 495 495 2,800
2021/11/18 498 498 496 496 1,900
2021/11/17 497 499 497 497 1,000
2021/11/16 500 500 497 499 3,100
2021/11/15 500 503 499 501 2,200
2021/11/12 498 499 498 499 2,100
2021/11/11 497 498 495 498 3,800
2021/11/10 496 498 496 497 1,200
2021/11/09 499 499 496 497 3,900
2021/11/08 498 499 497 499 2,300
2021/11/05 498 498 498 498 300
2021/11/04 498 498 497 498 1,000
2021/11/02 497 499 497 499 2,100
2021/11/01 498 498 497 497 1,300
2021/10/29 496 499 496 499 300
2021/10/28 495 498 495 498 4,100
2021/10/27 499 499 495 496 1,500
2021/10/26 496 499 496 497 1,900
2021/10/25 498 498 496 497 3,500
2021/10/22 501 502 500 500 4,500
2021/10/21 504 504 501 501 1,700
2021/10/20 501 505 501 502 1,000
2021/10/19 506 506 500 502 3,500
2021/10/18 504 506 501 506 3,000
2021/10/15 502 508 502 505 3,600
2021/10/14 500 505 500 502 6,200
2021/10/13 498 500 498 500 1,100
2021/10/12 496 498 496 497 2,200
2021/10/11 505 505 495 496 8,100
2021/10/08 501 528 495 502 31,400
2021/10/07 498 498 496 498 1,700
2021/10/06 495 497 495 495 6,500
2021/10/05 494 495 494 495 1,700
2021/10/04 495 495 494 494 2,600
2021/10/01 495 495 494 495 1,400
2021/09/30 495 495 493 495 1,700
2021/09/29 492 494 491 494 3,200
2021/09/28 496 496 493 493 2,400
2021/09/27 495 495 494 494 2,000
2021/09/24 492 495 492 495 2,000
2021/09/22 497 497 491 492 2,300
2021/09/21 493 495 491 493 1,900
2021/09/17 495 495 493 493 900
2021/09/16 494 495 493 495 3,300
2021/09/15 494 495 494 494 2,800
2021/09/14 493 494 493 494 2,200
2021/09/13 494 494 491 493 1,400
2021/09/10 490 493 490 491 3,200
2021/09/09 490 492 490 492 2,700
2021/09/08 490 492 490 492 1,800
2021/09/07 490 491 489 491 3,700
2021/09/06 492 492 490 492 2,400
2021/09/03 491 492 490 492 500
2021/09/02 492 492 489 490 3,100
2021/09/01 493 493 490 490 3,100
2021/08/31 490 494 489 493 3,500
2021/08/30 490 494 490 494 1,200
2021/08/27 490 493 490 493 1,500
2021/08/26 489 490 488 490 700
2021/08/25 489 491 488 490 1,100
2021/08/24 488 489 487 489 2,200
2021/08/23 488 491 488 488 3,200
2021/08/20 488 491 488 488 3,900
2021/08/19 491 491 488 489 5,500
2021/08/18 493 493 488 491 5,400
2021/08/17 494 495 493 493 1,800
2021/08/16 493 499 493 493 3,700
2021/08/13 494 495 493 493 2,200
2021/08/12 494 494 493 493 1,600
2021/08/11 494 494 490 492 1,600
2021/08/10 490 494 490 493 3,400
2021/08/06 491 493 491 491 600
2021/08/05 491 493 490 490 1,300
2021/08/04 493 493 492 493 900
2021/08/03 495 495 493 493 800
2021/08/02 490 496 489 494 9,500
2021/07/30 495 498 495 497 400
2021/07/29 495 497 495 495 500
2021/07/28 495 497 494 495 1,600
2021/07/27 495 496 495 496 800
2021/07/26 493 496 493 493 2,000
2021/07/21 494 494 491 493 3,000
2021/07/20 493 497 493 493 3,200
2021/07/19 499 500 493 494 6,200
2021/07/16 498 502 498 499 600
2021/07/15 498 502 498 498 1,200
2021/07/14 499 504 498 498 6,500
2021/07/13 498 519 498 498 22,700
2021/07/12 499 499 496 498 1,500
2021/07/09 496 498 494 498 3,100
2021/07/08 497 497 497 497 100
2021/07/07 496 499 496 498 1,300
2021/07/06 499 499 495 496 4,200
2021/07/05 500 500 497 497 1,400
2021/07/02 500 500 496 496 8,200
2021/07/01 496 499 496 498 2,000
2021/06/30 498 499 497 497 800
2021/06/29 497 500 497 498 1,400
2021/06/28 501 501 497 498 3,700
2021/06/25 500 500 496 499 700
2021/06/24 496 499 496 498 500
2021/06/23 497 498 496 496 1,100
2021/06/22 495 497 495 495 1,100
2021/06/21 500 500 493 495 3,600
2021/06/18 502 503 500 500 800
2021/06/17 504 504 501 502 500
2021/06/16 497 503 497 503 5,800
2021/06/15 495 497 495 496 700
2021/06/14 495 497 495 495 2,200
2021/06/11 495 497 495 495 1,500
2021/06/10 497 497 495 495 700
2021/06/09 495 498 495 497 1,100
2021/06/08 495 496 494 496 1,800
2021/06/07 494 495 494 495 1,100
2021/06/04 494 495 494 494 1,000
2021/06/03 492 495 492 493 1,200
2021/06/02 492 495 492 492 700
2021/06/01 495 495 492 492 400
2021/05/31 492 494 492 492 800
2021/05/28 494 495 492 493 800
2021/05/27 497 497 494 494 1,600
2021/05/26 497 497 495 497 500
2021/05/25 496 497 495 497 600
2021/05/24 496 496 495 495 1,000
2021/05/21 497 497 496 496 500
2021/05/20 496 499 496 499 700
2021/05/19 496 498 496 498 400
2021/05/18 496 496 495 496 600
2021/05/17 500 500 496 496 2,000
2021/05/14 497 500 494 500 3,800
2021/05/13 492 493 492 493 900
2021/05/12 492 495 492 492 900
2021/05/11 492 495 492 492 1,700
2021/05/10 496 497 494 497 1,100
2021/05/07 496 496 495 495 800
2021/05/06 492 495 491 495 1,300
2021/04/30 494 497 492 492 1,600
2021/04/28 493 498 493 494 1,700
2021/04/27 490 502 490 491 14,000
2021/04/26 495 495 492 492 300
2021/04/23 492 495 492 492 1,000
2021/04/22 492 497 492 493 1,400
2021/04/21 495 495 493 493 900
2021/04/20 497 497 494 494 500
2021/04/19 497 497 494 494 2,800
2021/04/16 499 499 497 497 2,200
2021/04/15 497 500 496 499 3,800
2021/04/14 498 498 495 495 1,700
2021/04/13 495 497 495 495 2,600
2021/04/12 498 498 495 495 1,100
2021/04/09 497 500 497 497 1,900
2021/04/08 500 500 497 497 1,800
2021/04/07 500 500 499 500 1,000
2021/04/06 499 500 498 498 2,100
2021/04/05 500 500 498 500 2,100
2021/04/02 498 500 497 497 1,400
2021/04/01 498 500 497 498 1,000
2021/03/31 496 498 496 498 1,900
2021/03/30 499 499 496 496 4,700
2021/03/29 500 501 498 498 3,600
2021/03/26 500 500 498 498 700
2021/03/25 500 500 497 498 1,900
2021/03/24 500 500 497 500 700
2021/03/23 498 500 498 499 1,400
2021/03/22 500 502 498 498 2,000
2021/03/19 500 501 499 499 1,600
2021/03/18 507 507 500 500 3,200
2021/03/17 495 503 495 502 4,700
2021/03/16 493 499 493 494 5,200
2021/03/15 492 495 492 492 3,000
2021/03/12 490 492 488 492 6,600
2021/03/11 486 490 486 490 4,500
2021/03/10 487 490 487 490 1,100
2021/03/09 489 490 486 490 2,700
2021/03/08 489 490 487 487 3,600
2021/03/05 490 492 489 489 3,400
2021/03/04 495 495 492 492 4,100
2021/03/03 495 498 495 495 1,600
2021/03/02 499 499 495 495 4,100
2021/03/01 499 502 497 499 5,300
2021/02/26 507 507 499 499 8,200
2021/02/25 499 512 491 509 62,600
2021/02/24 538 552 535 552 36,700
2021/02/22 537 540 535 538 9,400
2021/02/19 535 538 534 538 6,100
2021/02/18 538 539 535 535 7,000
2021/02/17 537 539 535 538 5,000
2021/02/16 538 539 536 537 7,000
2021/02/15 537 538 537 538 5,000
2021/02/12 533 537 533 537 4,200
2021/02/10 538 538 534 534 2,900
2021/02/09 535 538 534 534 7,800
2021/02/08 539 541 535 537 8,900
2021/02/05 540 540 538 539 2,800
2021/02/04 538 540 538 539 2,700
2021/02/03 537 539 537 538 3,000
2021/02/02 533 537 533 537 3,800
2021/02/01 535 538 535 535 3,400
2021/01/29 535 535 533 535 1,700
2021/01/28 533 534 527 532 7,400
2021/01/27 532 534 532 534 2,200
2021/01/26 535 535 532 534 800
2021/01/25 531 535 531 535 4,600
2021/01/22 530 534 530 533 2,000
2021/01/21 532 537 532 532 3,100
2021/01/20 533 538 531 534 2,900
2021/01/19 531 534 531 533 2,000
2021/01/18 530 534 530 531 4,100
2021/01/15 530 533 529 530 2,700
2021/01/14 529 532 527 529 3,300
2021/01/13 525 528 523 526 6,600
2021/01/12 523 525 523 525 4,200
2021/01/08 521 523 521 522 2,400
2021/01/07 521 521 519 521 3,100
2021/01/06 520 521 519 521 1,500
2021/01/05 519 520 517 519 1,200
2021/01/04 518 520 515 519 4,300

このページの先頭へ