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
2022/12/30 462 465 462 464 2,000
2022/12/29 459 464 459 464 1,500
2022/12/28 453 463 453 460 5,000
2022/12/27 453 454 452 453 3,900
2022/12/26 456 456 453 453 1,600
2022/12/23 456 456 453 453 2,900
2022/12/22 456 458 455 456 700
2022/12/21 452 460 452 452 3,800
2022/12/20 462 462 459 460 5,500
2022/12/19 462 464 460 460 1,900
2022/12/16 463 464 462 462 4,800
2022/12/15 463 464 462 463 1,300
2022/12/14 463 463 462 462 1,600
2022/12/13 464 464 462 462 3,000
2022/12/12 463 463 461 461 1,700
2022/12/09 460 462 450 462 6,100
2022/12/08 462 462 459 460 2,000
2022/12/07 469 469 459 462 3,900
2022/12/06 465 467 465 467 1,100
2022/12/05 465 466 465 465 1,600
2022/12/02 470 470 460 465 2,600
2022/12/01 472 472 456 463 6,600
2022/11/30 471 473 468 471 1,600
2022/11/29 467 473 462 471 10,900
2022/11/28 462 467 461 466 4,200
2022/11/25 460 462 460 461 12,900
2022/11/24 460 460 457 457 3,600
2022/11/22 459 460 455 458 3,500
2022/11/21 455 458 455 456 3,800
2022/11/18 455 456 452 454 2,300
2022/11/17 450 455 450 455 4,300
2022/11/16 450 451 448 450 2,100
2022/11/15 451 451 450 450 1,700
2022/11/14 449 450 449 450 4,800
2022/11/11 449 449 448 449 1,500
2022/11/10 445 448 444 447 5,600
2022/11/09 449 449 446 448 1,300
2022/11/08 449 450 445 446 2,600
2022/11/07 448 449 447 447 1,600
2022/11/04 448 449 446 446 1,500
2022/11/02 446 448 445 448 2,400
2022/11/01 446 447 445 445 1,800
2022/10/31 448 448 445 445 800
2022/10/28 444 448 444 445 900
2022/10/27 447 450 444 444 4,400
2022/10/26 445 446 445 446 600
2022/10/25 442 445 442 445 400
2022/10/24 442 444 442 444 400
2022/10/21 445 450 441 441 2,700
2022/10/20 444 446 444 445 2,800
2022/10/19 442 445 440 444 2,700
2022/10/18 442 444 440 442 5,700
2022/10/17 442 452 441 450 5,700
2022/10/14 450 450 440 441 5,500
2022/10/13 452 452 447 452 2,900
2022/10/12 440 452 440 452 7,400
2022/10/11 443 443 439 439 1,900
2022/10/07 445 451 440 445 12,200
2022/10/06 441 445 439 445 3,500
2022/10/05 439 445 439 443 2,200
2022/10/04 440 445 434 442 2,800
2022/10/03 444 444 436 436 1,700
2022/09/30 434 444 433 444 3,100
2022/09/29 435 437 434 436 1,100
2022/09/28 438 439 433 434 1,000
2022/09/27 437 438 436 436 1,400
2022/09/26 440 440 437 437 4,900
2022/09/22 441 442 438 440 1,200
2022/09/21 439 442 439 442 600
2022/09/20 438 443 438 442 1,700
2022/09/16 437 440 437 438 4,400
2022/09/15 442 442 440 440 4,200
2022/09/14 440 443 440 442 2,500
2022/09/13 438 440 438 440 800
2022/09/12 437 441 437 438 4,200
2022/09/09 438 440 438 438 1,300
2022/09/08 439 439 438 438 600
2022/09/07 440 440 437 437 2,000
2022/09/06 440 440 438 438 700
2022/09/05 437 438 437 437 900
2022/09/02 440 440 437 437 1,400
2022/09/01 438 440 438 439 700
2022/08/31 437 439 437 438 400
2022/08/30 439 439 432 439 8,200
2022/08/29 441 442 439 442 1,300
2022/08/26 436 441 436 441 2,200
2022/08/25 436 436 433 435 1,100
2022/08/24 439 440 429 433 8,000
2022/08/23 442 442 437 437 2,200
2022/08/22 442 442 441 441 300
2022/08/19 442 442 441 442 900
2022/08/18 443 444 440 444 2,600
2022/08/17 443 446 442 444 4,400
2022/08/16 441 442 440 442 2,200
2022/08/15 438 439 437 439 2,800
2022/08/12 438 439 435 437 2,800
2022/08/10 436 438 436 437 1,100
2022/08/09 437 438 434 436 1,700
2022/08/08 438 440 437 437 2,200
2022/08/05 436 438 433 438 2,600
2022/08/04 437 438 433 434 2,700
2022/08/03 435 437 435 437 1,200
2022/08/02 436 437 434 437 600
2022/08/01 436 436 434 436 1,400
2022/07/29 433 435 433 435 800
2022/07/28 438 438 430 434 4,800
2022/07/27 442 442 435 438 2,300
2022/07/26 440 444 439 443 1,900
2022/07/25 434 439 434 439 1,500
2022/07/22 436 436 432 435 1,700
2022/07/21 437 437 432 436 2,100
2022/07/20 434 437 432 437 1,800
2022/07/19 435 435 431 432 2,600
2022/07/15 444 444 434 434 4,300
2022/07/14 435 470 434 441 22,600
2022/07/13 433 433 433 433 1,600
2022/07/12 432 433 431 433 2,000
2022/07/11 433 436 431 431 2,900
2022/07/08 433 435 431 433 2,500
2022/07/07 434 434 431 433 500
2022/07/06 432 434 432 434 1,500
2022/07/05 432 435 432 433 1,100
2022/07/04 433 434 432 432 600
2022/07/01 431 433 430 433 700
2022/06/30 435 435 430 431 3,200
2022/06/29 432 437 424 434 6,900
2022/06/28 432 433 432 432 1,500
2022/06/27 432 433 432 432 1,300
2022/06/24 433 433 433 433 100
2022/06/23 431 434 431 434 400
2022/06/22 433 433 431 432 1,800
2022/06/21 434 436 432 432 1,500
2022/06/20 435 435 434 434 1,200
2022/06/17 436 436 432 433 1,100
2022/06/16 434 437 434 436 3,800
2022/06/15 433 434 433 434 800
2022/06/14 434 434 433 433 1,100
2022/06/13 431 433 431 433 1,200
2022/06/10 432 432 431 431 1,400
2022/06/09 432 433 431 433 1,100
2022/06/08 432 433 432 433 1,300
2022/06/07 432 434 432 433 2,200
2022/06/06 432 432 431 432 800
2022/06/03 433 433 432 432 1,000
2022/06/02 434 434 432 434 2,100
2022/06/01 431 432 430 432 1,900
2022/05/31 432 432 431 431 1,200
2022/05/30 432 433 432 432 1,100
2022/05/27 432 432 430 431 1,500
2022/05/26 431 436 431 432 1,300
2022/05/25 434 434 432 432 1,000
2022/05/24 432 433 431 433 1,600
2022/05/23 432 435 432 433 600
2022/05/20 433 433 431 433 2,000
2022/05/19 434 434 432 433 1,200
2022/05/18 435 437 435 437 500
2022/05/17 436 437 435 435 1,400
2022/05/16 434 436 434 436 1,800
2022/05/13 433 435 433 434 1,500
2022/05/12 433 436 433 433 1,000
2022/05/11 434 435 432 433 1,600
2022/05/10 436 436 434 434 300
2022/05/09 435 436 434 436 1,200
2022/05/06 436 436 435 435 2,300
2022/05/02 440 440 438 438 200
2022/04/28 436 440 435 440 1,400
2022/04/27 435 438 435 438 1,000
2022/04/26 435 438 435 438 600
2022/04/25 439 440 438 438 1,800
2022/04/22 443 445 442 442 600
2022/04/21 443 443 441 442 1,000
2022/04/20 445 445 443 445 1,200
2022/04/19 441 445 441 442 600
2022/04/18 440 442 440 442 2,700
2022/04/15 448 448 439 439 2,000
2022/04/14 438 448 437 448 6,600
2022/04/13 432 438 432 437 700
2022/04/12 429 436 429 432 1,400
2022/04/11 438 438 426 429 3,500
2022/04/08 431 435 430 434 6,100
2022/04/07 443 443 435 440 6,000
2022/04/06 448 448 441 445 1,900
2022/04/05 445 445 445 445 2,200
2022/04/04 445 446 445 445 1,200
2022/04/01 443 447 443 447 600
2022/03/31 443 445 443 445 1,600
2022/03/30 442 443 441 443 1,600
2022/03/29 446 446 441 441 1,900
2022/03/28 445 448 445 445 1,300
2022/03/25 445 447 445 445 1,600
2022/03/24 445 448 445 448 1,700
2022/03/23 452 453 447 448 2,900
2022/03/22 452 452 452 452 500
2022/03/18 452 453 451 452 1,200
2022/03/17 460 460 444 450 6,300
2022/03/16 434 438 434 436 1,500
2022/03/15 432 433 432 433 1,600
2022/03/14 431 433 431 431 1,700
2022/03/11 430 432 427 430 2,300
2022/03/10 429 437 429 432 2,200
2022/03/09 430 431 429 429 1,900
2022/03/08 440 440 432 433 2,800
2022/03/07 453 453 440 440 4,400
2022/03/04 454 454 451 451 3,000
2022/03/03 462 462 454 455 3,500
2022/03/02 456 458 455 456 3,900
2022/03/01 458 460 455 457 4,100
2022/02/28 460 477 456 456 14,900
2022/02/25 453 467 452 460 28,800
2022/02/24 495 498 492 496 18,500
2022/02/22 495 497 495 496 6,800
2022/02/21 495 497 494 497 9,300
2022/02/18 497 497 493 496 4,700
2022/02/17 496 497 494 497 4,300
2022/02/16 496 497 496 496 3,500
2022/02/15 498 498 495 495 8,600
2022/02/14 498 498 497 498 4,000
2022/02/10 497 498 496 498 3,100
2022/02/09 497 499 496 497 2,000
2022/02/08 495 498 495 498 4,700
2022/02/07 498 499 497 498 3,500
2022/02/04 498 499 497 498 3,600
2022/02/03 497 499 495 499 4,500
2022/02/02 497 499 496 499 2,500
2022/02/01 496 498 494 494 3,400
2022/01/31 496 500 494 498 7,000
2022/01/28 497 500 495 500 4,200
2022/01/27 500 500 497 497 3,000
2022/01/26 500 500 498 499 1,300
2022/01/25 500 502 498 499 2,800
2022/01/24 500 503 500 500 3,700
2022/01/21 499 502 498 502 2,000
2022/01/20 501 502 498 501 2,100
2022/01/19 500 503 500 502 2,300
2022/01/18 506 506 502 502 2,100
2022/01/17 505 506 504 505 2,300
2022/01/14 505 507 498 503 9,500
2022/01/13 505 506 505 505 1,600
2022/01/12 504 508 504 505 4,800
2022/01/11 502 504 501 504 3,300
2022/01/07 501 502 498 502 1,300
2022/01/06 500 502 499 502 1,600
2022/01/05 502 502 497 500 4,900
2022/01/04 502 503 500 502 6,300

このページの先頭へ