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

日本コークス工業(3315)の株価時系列情報

日本コークス工業(3315)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 82 82 80 81 345,000
2019/12/27 79 82 79 82 1,570,600
2019/12/26 80 80 79 80 738,100
2019/12/25 79 80 78 79 806,300
2019/12/24 79 80 78 78 646,900
2019/12/23 81 81 79 79 351,200
2019/12/20 79 81 78 80 2,056,500
2019/12/19 79 80 78 78 1,306,200
2019/12/18 78 80 77 80 1,971,400
2019/12/17 78 79 77 77 1,917,300
2019/12/16 78 79 77 77 1,682,700
2019/12/13 78 79 77 78 1,180,300
2019/12/12 79 80 78 78 1,110,900
2019/12/11 79 80 79 79 692,300
2019/12/10 79 80 79 79 872,400
2019/12/09 80 81 79 79 1,143,900
2019/12/06 80 81 79 79 914,900
2019/12/05 80 81 80 80 605,600
2019/12/04 81 81 80 80 422,600
2019/12/03 81 82 81 81 350,500
2019/12/02 82 83 81 81 866,900
2019/11/29 82 83 82 82 414,600
2019/11/28 83 83 82 82 319,300
2019/11/27 82 83 82 82 130,000
2019/11/26 83 83 82 82 376,500
2019/11/25 82 83 82 82 420,100
2019/11/22 82 83 82 82 293,100
2019/11/21 82 84 82 82 431,000
2019/11/20 83 84 82 82 465,500
2019/11/19 83 84 83 83 240,700
2019/11/18 84 84 83 83 140,900
2019/11/15 83 84 83 83 152,300
2019/11/14 84 85 83 83 163,200
2019/11/13 84 85 84 85 424,000
2019/11/12 85 85 84 84 137,400
2019/11/11 86 86 84 84 301,600
2019/11/08 86 87 85 85 464,200
2019/11/07 86 87 86 86 225,900
2019/11/06 86 87 86 87 219,800
2019/11/05 87 87 85 86 387,400
2019/11/01 87 87 85 85 350,400
2019/10/31 85 87 84 87 366,200
2019/10/30 85 85 84 85 262,000
2019/10/29 84 85 84 85 277,200
2019/10/28 83 85 83 84 487,000
2019/10/25 83 84 83 84 179,400
2019/10/24 83 84 83 84 417,000
2019/10/23 84 84 83 84 238,100
2019/10/21 83 84 83 84 106,500
2019/10/18 83 84 83 83 115,300
2019/10/17 83 84 83 83 144,900
2019/10/16 84 84 83 84 117,700
2019/10/15 83 84 82 82 320,000
2019/10/11 82 83 82 83 159,500
2019/10/10 83 83 82 82 66,700
2019/10/09 83 83 82 83 126,400
2019/10/08 82 83 82 83 149,100
2019/10/07 82 83 82 82 203,400
2019/10/04 82 84 82 82 352,100
2019/10/03 83 84 82 84 412,100
2019/10/02 83 84 83 84 109,400
2019/10/01 82 85 82 83 356,900
2019/09/30 83 83 82 82 581,800
2019/09/27 85 86 84 84 539,500
2019/09/26 85 86 85 86 848,800
2019/09/25 85 86 85 86 304,000
2019/09/24 86 86 85 85 215,900
2019/09/20 88 88 85 86 642,200
2019/09/19 88 88 87 88 259,400
2019/09/18 89 89 87 87 554,700
2019/09/17 88 90 87 88 737,100
2019/09/13 86 88 86 88 717,400
2019/09/12 86 87 86 86 536,800
2019/09/11 86 87 85 87 423,100
2019/09/10 83 86 83 86 585,400
2019/09/09 83 84 83 84 120,100
2019/09/06 84 84 83 83 137,400
2019/09/05 83 84 82 84 508,700
2019/09/04 83 83 82 82 114,100
2019/09/03 83 83 82 83 102,200
2019/09/02 83 83 82 82 298,000
2019/08/30 82 84 82 84 197,600
2019/08/29 83 83 82 82 159,200
2019/08/28 83 84 82 84 249,900
2019/08/27 84 84 83 83 189,000
2019/08/26 85 85 83 83 416,800
2019/08/23 86 87 86 86 154,000
2019/08/22 87 87 86 86 187,500
2019/08/21 87 87 86 86 175,900
2019/08/20 87 88 87 87 110,600
2019/08/19 86 88 86 86 209,700
2019/08/16 87 88 86 86 279,300
2019/08/15 87 88 87 87 368,000
2019/08/14 89 89 88 88 163,500
2019/08/13 88 89 88 88 201,800
2019/08/09 89 90 88 89 373,600
2019/08/08 90 91 89 89 402,700
2019/08/07 90 91 90 90 151,200
2019/08/06 90 91 89 90 480,700
2019/08/05 92 93 91 91 259,100
2019/08/02 93 94 92 92 399,700
2019/08/01 93 95 93 95 256,000
2019/07/31 94 94 93 94 143,700
2019/07/30 93 94 92 94 206,500
2019/07/29 93 94 92 93 176,900
2019/07/26 94 94 93 93 107,700
2019/07/25 94 94 93 94 94,000
2019/07/24 93 94 93 93 96,400
2019/07/23 93 94 93 94 89,500
2019/07/22 95 95 93 93 240,500
2019/07/19 92 94 91 94 457,800
2019/07/18 93 93 91 91 371,200
2019/07/17 93 94 93 93 177,700
2019/07/16 94 95 93 93 151,200
2019/07/12 94 95 93 95 270,400
2019/07/11 94 95 93 95 211,900
2019/07/10 95 96 93 93 424,900
2019/07/09 93 96 93 95 380,300
2019/07/08 94 94 93 93 175,800
2019/07/05 94 95 93 94 378,100
2019/07/04 95 95 93 94 225,500
2019/07/03 93 96 93 95 820,900
2019/07/02 93 94 92 93 306,200
2019/07/01 92 94 91 93 658,200
2019/06/28 91 92 91 91 295,300
2019/06/27 90 92 90 91 243,100
2019/06/26 90 91 90 90 232,100
2019/06/25 91 92 91 91 162,300
2019/06/24 91 92 90 92 248,600
2019/06/21 92 93 90 90 793,800
2019/06/20 92 93 92 92 110,100
2019/06/19 93 94 92 93 274,800
2019/06/18 93 93 92 92 109,700
2019/06/17 94 94 92 92 263,900
2019/06/14 94 94 93 94 131,400
2019/06/13 93 94 92 93 291,500
2019/06/12 92 94 92 94 334,200
2019/06/11 92 93 92 92 96,600
2019/06/10 93 93 92 92 133,900
2019/06/07 92 93 91 91 253,200
2019/06/06 92 93 91 91 157,300
2019/06/05 91 93 91 93 315,100
2019/06/04 92 92 90 90 364,300
2019/06/03 93 93 91 91 265,200
2019/05/31 93 93 92 93 185,900
2019/05/30 96 96 93 93 420,700
2019/05/29 95 96 94 95 345,400
2019/05/28 94 97 94 95 474,000
2019/05/27 94 95 94 95 120,800
2019/05/24 94 95 93 95 304,400
2019/05/23 96 96 94 94 178,700
2019/05/22 97 97 95 95 287,000
2019/05/21 96 97 95 96 316,300
2019/05/20 97 97 96 97 100,800
2019/05/17 95 97 95 97 387,200
2019/05/16 97 97 95 96 330,900
2019/05/15 93 97 93 97 360,900
2019/05/14 91 94 90 93 588,200
2019/05/13 96 96 93 93 510,700
2019/05/10 97 99 97 98 343,200
2019/05/09 99 99 97 97 286,200
2019/05/08 100 100 98 98 429,900
2019/05/07 100 100 99 99 118,700
2019/04/26 101 101 100 100 273,400
2019/04/25 100 102 100 102 175,400
2019/04/24 102 102 100 101 353,000
2019/04/23 99 102 99 102 553,000
2019/04/22 100 100 99 99 120,300
2019/04/19 100 101 99 99 363,200
2019/04/18 100 101 100 100 217,800
2019/04/17 102 102 101 101 270,600
2019/04/16 103 103 101 101 145,600
2019/04/15 102 103 101 103 417,600
2019/04/12 102 102 100 101 334,700
2019/04/11 101 102 101 101 76,700
2019/04/10 103 103 101 101 312,800
2019/04/09 104 104 102 104 499,300
2019/04/08 103 104 103 104 191,200
2019/04/05 103 104 103 103 144,900
2019/04/04 104 105 103 103 485,800
2019/04/03 104 105 103 103 606,300
2019/04/02 104 107 104 106 1,864,000
2019/04/01 101 104 100 104 1,487,000
2019/03/29 100 103 99 100 1,123,600
2019/03/28 100 101 99 99 801,800
2019/03/27 103 103 100 101 647,900
2019/03/26 102 104 102 104 702,600
2019/03/25 102 103 101 102 821,200
2019/03/22 104 105 102 105 1,692,800
2019/03/20 107 111 102 104 7,664,600
2019/03/19 99 100 98 98 679,700
2019/03/18 100 101 99 99 740,700
2019/03/15 100 101 99 99 352,000
2019/03/14 99 101 99 99 454,300
2019/03/13 101 101 99 99 174,600
2019/03/12 99 101 99 101 470,700
2019/03/11 99 100 99 99 290,700
2019/03/08 101 101 98 99 1,966,200
2019/03/07 106 106 103 103 487,000
2019/03/06 106 107 105 106 351,800
2019/03/05 105 107 104 105 434,500
2019/03/04 103 107 103 105 996,300
2019/03/01 101 103 101 103 698,400
2019/02/28 102 102 101 101 233,500
2019/02/27 100 102 100 101 376,300
2019/02/26 101 101 100 100 55,300
2019/02/25 100 101 100 100 302,300
2019/02/22 101 102 99 100 558,600
2019/02/21 102 102 101 101 227,500
2019/02/20 102 103 101 101 322,100
2019/02/19 100 102 100 101 201,400
2019/02/18 99 101 99 100 271,100
2019/02/15 100 100 96 98 811,100
2019/02/14 99 101 99 99 347,000
2019/02/13 98 101 98 99 413,800
2019/02/12 98 99 97 98 411,000
2019/02/08 100 100 98 98 376,600
2019/02/07 101 102 99 100 365,600
2019/02/06 101 102 101 101 234,500
2019/02/05 100 103 100 101 524,400
2019/02/04 99 102 99 101 837,900
2019/02/01 98 99 97 98 641,100
2019/01/31 97 99 96 97 613,100
2019/01/30 96 97 96 96 344,700
2019/01/29 96 97 96 96 166,400
2019/01/28 97 97 96 96 232,300
2019/01/25 96 98 96 96 641,300
2019/01/24 96 96 95 95 212,400
2019/01/23 96 96 94 95 274,700
2019/01/22 97 97 95 95 174,200
2019/01/21 97 97 95 96 391,600
2019/01/18 97 98 95 95 799,300
2019/01/17 98 98 96 96 227,400
2019/01/16 96 98 96 97 440,300
2019/01/15 94 96 94 96 737,900
2019/01/11 94 95 93 95 329,600
2019/01/10 94 94 93 94 423,000
2019/01/09 95 95 93 94 424,100
2019/01/08 94 95 93 93 315,200
2019/01/07 93 94 91 94 1,070,900
2019/01/04 88 90 86 89 488,900

このページの先頭へ