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 |
|---|---|---|---|---|---|
| 2025/06/13 | 480 | 486 | 479 | 480 | 1,300 |
| 2025/06/12 | 479 | 484 | 479 | 479 | 2,900 |
| 2025/06/11 | 482 | 484 | 479 | 479 | 3,700 |
| 2025/06/10 | 472 | 480 | 472 | 479 | 4,800 |
| 2025/06/09 | 471 | 471 | 469 | 470 | 1,600 |
| 2025/06/06 | 471 | 471 | 469 | 470 | 1,400 |
| 2025/06/05 | 472 | 472 | 470 | 471 | 1,200 |
| 2025/06/04 | 471 | 472 | 471 | 471 | 600 |
| 2025/06/03 | 471 | 471 | 471 | 471 | 700 |
| 2025/06/02 | 473 | 473 | 471 | 471 | 1,100 |
| 2025/05/30 | 472 | 472 | 470 | 472 | 700 |
| 2025/05/29 | 472 | 472 | 469 | 469 | 2,200 |
| 2025/05/28 | 471 | 471 | 469 | 471 | 1,000 |
| 2025/05/27 | 469 | 470 | 468 | 470 | 3,700 |
| 2025/05/26 | 470 | 471 | 470 | 470 | 1,700 |
| 2025/05/23 | 468 | 471 | 468 | 471 | 1,300 |
| 2025/05/22 | 469 | 470 | 468 | 468 | 1,200 |
| 2025/05/21 | 471 | 471 | 468 | 469 | 5,200 |
| 2025/05/20 | 471 | 472 | 470 | 472 | 5,100 |
| 2025/05/19 | 472 | 472 | 470 | 471 | 1,400 |
| 2025/05/16 | 468 | 471 | 468 | 471 | 1,100 |
| 2025/05/15 | 473 | 473 | 468 | 468 | 3,500 |
| 2025/05/14 | 474 | 474 | 471 | 471 | 2,100 |
| 2025/05/13 | 473 | 474 | 470 | 474 | 4,400 |
| 2025/05/12 | 471 | 472 | 471 | 471 | 1,200 |
| 2025/05/09 | 471 | 472 | 470 | 472 | 2,100 |
| 2025/05/08 | 473 | 473 | 471 | 471 | 1,000 |
| 2025/05/07 | 472 | 473 | 471 | 473 | 3,100 |
| 2025/05/02 | 475 | 475 | 473 | 474 | 1,300 |
| 2025/05/01 | 471 | 477 | 471 | 472 | 2,900 |
| 2025/04/30 | 476 | 480 | 474 | 478 | 2,500 |
| 2025/04/28 | 476 | 477 | 473 | 473 | 2,300 |
| 2025/04/25 | 471 | 475 | 467 | 475 | 6,900 |
| 2025/04/24 | 471 | 471 | 468 | 471 | 1,700 |
| 2025/04/23 | 471 | 471 | 467 | 468 | 2,300 |
| 2025/04/22 | 473 | 473 | 465 | 466 | 2,600 |
| 2025/04/21 | 473 | 474 | 469 | 473 | 3,500 |
| 2025/04/18 | 477 | 477 | 470 | 473 | 6,000 |
| 2025/04/17 | 460 | 475 | 460 | 475 | 5,900 |
| 2025/04/16 | 482 | 483 | 460 | 460 | 26,800 |
| 2025/04/15 | 506 | 560 | 481 | 481 | 254,700 |
| 2025/04/14 | 474 | 500 | 465 | 500 | 16,900 |
| 2025/04/11 | 460 | 465 | 454 | 462 | 12,100 |
| 2025/04/10 | 473 | 473 | 457 | 464 | 8,900 |
| 2025/04/09 | 447 | 449 | 438 | 449 | 5,700 |
| 2025/04/08 | 429 | 445 | 429 | 445 | 8,800 |
| 2025/04/07 | 427 | 427 | 411 | 422 | 21,700 |
| 2025/04/04 | 490 | 553 | 444 | 453 | 134,300 |
| 2025/04/03 | 500 | 500 | 489 | 491 | 8,000 |
| 2025/04/02 | 500 | 500 | 497 | 499 | 2,900 |
| 2025/04/01 | 500 | 500 | 498 | 500 | 1,700 |
| 2025/03/31 | 499 | 500 | 497 | 500 | 2,000 |
| 2025/03/28 | 497 | 499 | 497 | 499 | 2,000 |
| 2025/03/27 | 498 | 499 | 497 | 497 | 1,400 |
| 2025/03/26 | 498 | 499 | 497 | 499 | 1,200 |
| 2025/03/25 | 497 | 497 | 496 | 496 | 1,300 |
| 2025/03/24 | 498 | 498 | 497 | 497 | 2,100 |
| 2025/03/21 | 496 | 498 | 496 | 497 | 3,900 |
| 2025/03/19 | 497 | 497 | 495 | 496 | 2,100 |
| 2025/03/18 | 495 | 498 | 495 | 496 | 5,200 |
| 2025/03/17 | 496 | 497 | 495 | 495 | 3,500 |
| 2025/03/14 | 495 | 496 | 495 | 495 | 1,200 |
| 2025/03/13 | 497 | 498 | 495 | 495 | 5,500 |
| 2025/03/12 | 496 | 497 | 496 | 497 | 2,300 |
| 2025/03/11 | 495 | 498 | 495 | 495 | 5,400 |
| 2025/03/10 | 495 | 497 | 495 | 495 | 2,300 |
| 2025/03/07 | 494 | 498 | 493 | 494 | 5,200 |
| 2025/03/06 | 493 | 498 | 493 | 496 | 3,400 |
| 2025/03/05 | 498 | 499 | 493 | 493 | 3,600 |
| 2025/03/04 | 498 | 499 | 492 | 495 | 4,100 |
| 2025/03/03 | 492 | 499 | 491 | 498 | 7,900 |
| 2025/02/28 | 491 | 497 | 486 | 492 | 13,000 |
| 2025/02/27 | 490 | 498 | 485 | 491 | 35,700 |
| 2025/02/26 | 522 | 528 | 522 | 525 | 22,700 |
| 2025/02/25 | 529 | 530 | 520 | 529 | 25,700 |
| 2025/02/21 | 528 | 530 | 526 | 530 | 7,300 |
| 2025/02/20 | 528 | 530 | 527 | 528 | 6,900 |
| 2025/02/19 | 528 | 531 | 528 | 531 | 9,000 |
| 2025/02/18 | 528 | 531 | 528 | 529 | 8,300 |
| 2025/02/17 | 527 | 530 | 526 | 530 | 8,600 |
| 2025/02/14 | 528 | 528 | 525 | 528 | 4,600 |
| 2025/02/13 | 528 | 530 | 527 | 530 | 3,900 |
| 2025/02/12 | 531 | 532 | 528 | 530 | 8,300 |
| 2025/02/10 | 525 | 533 | 524 | 533 | 7,200 |
| 2025/02/07 | 525 | 527 | 523 | 527 | 3,400 |
| 2025/02/06 | 527 | 528 | 526 | 528 | 2,200 |
| 2025/02/05 | 522 | 526 | 520 | 526 | 4,700 |
| 2025/02/04 | 532 | 532 | 522 | 522 | 16,600 |
| 2025/02/03 | 534 | 534 | 530 | 530 | 6,000 |
| 2025/01/31 | 535 | 536 | 530 | 536 | 7,700 |
| 2025/01/30 | 535 | 541 | 532 | 536 | 10,900 |
| 2025/01/29 | 536 | 538 | 535 | 535 | 6,100 |
| 2025/01/28 | 532 | 538 | 532 | 538 | 2,500 |
| 2025/01/27 | 532 | 535 | 530 | 535 | 2,700 |
| 2025/01/24 | 532 | 532 | 527 | 532 | 4,200 |
| 2025/01/23 | 533 | 536 | 532 | 535 | 3,400 |
| 2025/01/22 | 535 | 538 | 533 | 537 | 2,100 |
| 2025/01/21 | 531 | 535 | 531 | 535 | 4,000 |
| 2025/01/20 | 534 | 534 | 526 | 533 | 3,700 |
| 2025/01/17 | 534 | 538 | 526 | 534 | 10,300 |
| 2025/01/16 | 530 | 531 | 524 | 524 | 7,700 |
| 2025/01/15 | 525 | 529 | 523 | 529 | 3,200 |
| 2025/01/14 | 526 | 526 | 520 | 520 | 6,300 |
| 2025/01/10 | 529 | 539 | 522 | 526 | 18,100 |
| 2025/01/09 | 529 | 529 | 525 | 529 | 2,600 |
| 2025/01/08 | 525 | 528 | 525 | 527 | 4,700 |
| 2025/01/07 | 529 | 530 | 528 | 529 | 2,800 |
| 2025/01/06 | 528 | 529 | 526 | 528 | 4,000 |
| 2024/12/30 | 527 | 528 | 523 | 528 | 4,400 |
| 2024/12/27 | 523 | 525 | 521 | 521 | 4,000 |
| 2024/12/26 | 520 | 520 | 518 | 519 | 7,900 |
| 2024/12/25 | 518 | 520 | 517 | 520 | 4,100 |
| 2024/12/24 | 515 | 518 | 515 | 517 | 3,000 |
| 2024/12/23 | 518 | 519 | 516 | 516 | 3,600 |
| 2024/12/20 | 515 | 518 | 512 | 518 | 5,700 |
| 2024/12/19 | 515 | 516 | 512 | 516 | 2,000 |
| 2024/12/18 | 523 | 523 | 510 | 514 | 9,500 |
| 2024/12/17 | 522 | 523 | 522 | 523 | 1,800 |
| 2024/12/16 | 521 | 525 | 520 | 520 | 6,400 |
| 2024/12/13 | 518 | 520 | 517 | 520 | 3,700 |
| 2024/12/12 | 518 | 518 | 515 | 517 | 2,400 |
| 2024/12/11 | 514 | 517 | 512 | 513 | 3,300 |
| 2024/12/10 | 515 | 516 | 513 | 514 | 2,300 |
| 2024/12/09 | 518 | 520 | 512 | 515 | 5,300 |
| 2024/12/06 | 519 | 520 | 514 | 518 | 3,500 |
| 2024/12/05 | 513 | 518 | 512 | 516 | 3,300 |
| 2024/12/04 | 510 | 514 | 510 | 513 | 4,400 |
| 2024/12/03 | 525 | 525 | 501 | 511 | 23,300 |
| 2024/12/02 | 521 | 524 | 521 | 521 | 6,800 |
| 2024/11/29 | 519 | 520 | 516 | 517 | 3,600 |
| 2024/11/28 | 517 | 519 | 517 | 519 | 500 |
| 2024/11/27 | 519 | 520 | 517 | 517 | 2,100 |
| 2024/11/26 | 518 | 518 | 516 | 516 | 1,400 |
| 2024/11/25 | 517 | 517 | 515 | 516 | 1,600 |
| 2024/11/22 | 517 | 517 | 514 | 514 | 1,300 |
| 2024/11/21 | 517 | 517 | 510 | 514 | 5,100 |
| 2024/11/20 | 513 | 516 | 512 | 512 | 1,700 |
| 2024/11/19 | 515 | 518 | 513 | 513 | 1,300 |
| 2024/11/18 | 512 | 518 | 512 | 517 | 2,100 |
| 2024/11/15 | 516 | 516 | 512 | 512 | 600 |
| 2024/11/14 | 516 | 517 | 511 | 512 | 2,700 |
| 2024/11/13 | 515 | 517 | 515 | 515 | 3,000 |
| 2024/11/12 | 514 | 516 | 514 | 515 | 1,000 |
| 2024/11/11 | 514 | 515 | 512 | 514 | 1,000 |
| 2024/11/08 | 513 | 513 | 507 | 513 | 1,900 |
| 2024/11/07 | 510 | 510 | 510 | 510 | 400 |
| 2024/11/06 | 512 | 513 | 507 | 509 | 3,100 |
| 2024/11/05 | 518 | 518 | 511 | 511 | 3,900 |
| 2024/11/01 | 517 | 518 | 513 | 518 | 1,700 |
| 2024/10/31 | 514 | 517 | 514 | 517 | 900 |
| 2024/10/30 | 515 | 516 | 514 | 514 | 1,400 |
| 2024/10/29 | 513 | 515 | 510 | 515 | 3,200 |
| 2024/10/28 | 508 | 515 | 508 | 512 | 3,000 |
| 2024/10/25 | 509 | 512 | 506 | 507 | 6,100 |
| 2024/10/24 | 512 | 512 | 509 | 512 | 2,500 |
| 2024/10/23 | 510 | 512 | 510 | 512 | 500 |
| 2024/10/22 | 511 | 513 | 510 | 510 | 3,000 |
| 2024/10/21 | 512 | 517 | 511 | 511 | 6,200 |
| 2024/10/18 | 508 | 511 | 508 | 511 | 2,100 |
| 2024/10/17 | 511 | 511 | 507 | 509 | 3,100 |
| 2024/10/16 | 511 | 513 | 506 | 508 | 5,300 |
| 2024/10/15 | 514 | 516 | 511 | 511 | 7,800 |
| 2024/10/11 | 509 | 514 | 509 | 514 | 1,900 |
| 2024/10/10 | 508 | 513 | 508 | 513 | 2,100 |
| 2024/10/09 | 510 | 511 | 508 | 508 | 2,300 |
| 2024/10/08 | 507 | 510 | 507 | 510 | 6,300 |
| 2024/10/07 | 514 | 514 | 501 | 506 | 13,900 |
| 2024/10/04 | 523 | 540 | 482 | 503 | 76,700 |
| 2024/10/03 | 520 | 521 | 518 | 520 | 8,400 |
| 2024/10/02 | 517 | 520 | 516 | 520 | 1,200 |
| 2024/10/01 | 516 | 524 | 516 | 519 | 4,700 |
| 2024/09/30 | 510 | 513 | 510 | 513 | 3,800 |
| 2024/09/27 | 520 | 521 | 518 | 518 | 1,400 |
| 2024/09/26 | 516 | 520 | 516 | 519 | 3,000 |
| 2024/09/25 | 510 | 520 | 510 | 520 | 5,200 |
| 2024/09/24 | 512 | 512 | 508 | 510 | 4,700 |
| 2024/09/20 | 509 | 511 | 507 | 511 | 2,400 |
| 2024/09/19 | 508 | 508 | 506 | 506 | 1,100 |
| 2024/09/18 | 510 | 510 | 501 | 502 | 1,800 |
| 2024/09/17 | 504 | 510 | 504 | 510 | 4,400 |
| 2024/09/13 | 505 | 507 | 502 | 502 | 3,700 |
| 2024/09/12 | 498 | 504 | 498 | 501 | 1,600 |
| 2024/09/11 | 501 | 505 | 496 | 496 | 4,600 |
| 2024/09/10 | 503 | 503 | 500 | 500 | 2,000 |
| 2024/09/09 | 502 | 503 | 491 | 502 | 9,300 |
| 2024/09/06 | 515 | 515 | 502 | 503 | 4,600 |
| 2024/09/05 | 509 | 509 | 507 | 509 | 1,300 |
| 2024/09/04 | 510 | 510 | 491 | 509 | 6,800 |
| 2024/09/03 | 511 | 513 | 511 | 511 | 700 |
| 2024/09/02 | 514 | 514 | 511 | 511 | 1,700 |
| 2024/08/30 | 509 | 510 | 509 | 509 | 700 |
| 2024/08/29 | 506 | 510 | 506 | 509 | 1,500 |
| 2024/08/28 | 510 | 511 | 507 | 510 | 1,900 |
| 2024/08/27 | 513 | 513 | 509 | 510 | 2,400 |
| 2024/08/26 | 510 | 510 | 507 | 510 | 1,700 |
| 2024/08/23 | 507 | 510 | 507 | 510 | 1,700 |
| 2024/08/22 | 508 | 508 | 507 | 507 | 200 |
| 2024/08/21 | 508 | 508 | 507 | 508 | 1,500 |
| 2024/08/20 | 508 | 510 | 508 | 508 | 1,500 |
| 2024/08/19 | 506 | 507 | 505 | 507 | 2,000 |