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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 507 | 507 | 501 | 504 | 3,000 |
| 2024/08/15 | 506 | 507 | 500 | 501 | 2,100 |
| 2024/08/14 | 502 | 506 | 501 | 506 | 5,700 |
| 2024/08/13 | 498 | 502 | 492 | 502 | 5,100 |
| 2024/08/09 | 500 | 500 | 493 | 498 | 2,800 |
| 2024/08/08 | 494 | 495 | 491 | 495 | 3,000 |
| 2024/08/07 | 482 | 493 | 478 | 493 | 5,300 |
| 2024/08/06 | 470 | 487 | 470 | 482 | 7,600 |
| 2024/08/05 | 496 | 496 | 430 | 465 | 26,500 |
| 2024/08/02 | 515 | 515 | 505 | 505 | 8,600 |
| 2024/08/01 | 520 | 520 | 516 | 518 | 3,600 |
| 2024/07/31 | 519 | 521 | 517 | 519 | 1,900 |
| 2024/07/30 | 518 | 519 | 518 | 519 | 1,000 |
| 2024/07/29 | 518 | 520 | 518 | 518 | 3,100 |
| 2024/07/26 | 517 | 520 | 515 | 516 | 2,800 |
| 2024/07/25 | 519 | 520 | 516 | 516 | 6,300 |
| 2024/07/24 | 520 | 522 | 518 | 519 | 1,200 |
| 2024/07/23 | 520 | 525 | 519 | 519 | 2,700 |
| 2024/07/22 | 526 | 526 | 520 | 520 | 6,300 |
| 2024/07/19 | 530 | 530 | 524 | 529 | 3,300 |
| 2024/07/18 | 529 | 529 | 525 | 528 | 1,700 |
| 2024/07/17 | 525 | 530 | 524 | 530 | 5,000 |
| 2024/07/16 | 525 | 525 | 523 | 524 | 1,800 |
| 2024/07/12 | 518 | 523 | 518 | 523 | 3,400 |
| 2024/07/11 | 523 | 524 | 518 | 518 | 5,500 |
| 2024/07/10 | 517 | 524 | 516 | 522 | 9,600 |
| 2024/07/09 | 524 | 524 | 517 | 517 | 6,700 |
| 2024/07/08 | 516 | 525 | 515 | 524 | 31,500 |
| 2024/07/05 | 545 | 590 | 515 | 515 | 184,400 |
| 2024/07/04 | 542 | 542 | 537 | 542 | 3,900 |
| 2024/07/03 | 544 | 544 | 533 | 536 | 14,100 |
| 2024/07/02 | 544 | 544 | 534 | 540 | 9,500 |
| 2024/07/01 | 535 | 545 | 534 | 545 | 10,800 |
| 2024/06/28 | 539 | 539 | 531 | 535 | 7,300 |
| 2024/06/27 | 527 | 538 | 527 | 535 | 9,800 |
| 2024/06/26 | 526 | 529 | 525 | 527 | 3,800 |
| 2024/06/25 | 521 | 526 | 521 | 523 | 4,900 |
| 2024/06/24 | 517 | 524 | 517 | 521 | 4,700 |
| 2024/06/21 | 516 | 517 | 513 | 515 | 1,500 |
| 2024/06/20 | 517 | 520 | 513 | 513 | 3,400 |
| 2024/06/19 | 520 | 520 | 517 | 517 | 600 |
| 2024/06/18 | 522 | 523 | 518 | 520 | 4,400 |
| 2024/06/17 | 517 | 523 | 517 | 521 | 3,700 |
| 2024/06/14 | 510 | 521 | 509 | 515 | 5,500 |
| 2024/06/13 | 511 | 511 | 509 | 509 | 1,700 |
| 2024/06/12 | 508 | 510 | 508 | 509 | 2,200 |
| 2024/06/11 | 508 | 511 | 508 | 508 | 3,400 |
| 2024/06/10 | 510 | 510 | 508 | 508 | 1,600 |
| 2024/06/07 | 509 | 510 | 508 | 510 | 900 |
| 2024/06/06 | 506 | 510 | 506 | 509 | 4,100 |
| 2024/06/05 | 506 | 506 | 506 | 506 | 1,100 |
| 2024/06/04 | 508 | 508 | 507 | 507 | 1,400 |
| 2024/06/03 | 511 | 511 | 507 | 508 | 3,500 |
| 2024/05/31 | 508 | 510 | 505 | 509 | 2,400 |
| 2024/05/30 | 505 | 505 | 504 | 505 | 1,400 |
| 2024/05/29 | 505 | 509 | 504 | 508 | 3,100 |
| 2024/05/28 | 506 | 507 | 505 | 505 | 2,100 |
| 2024/05/27 | 507 | 509 | 507 | 508 | 1,500 |
| 2024/05/24 | 509 | 509 | 507 | 507 | 2,100 |
| 2024/05/23 | 511 | 511 | 509 | 509 | 700 |
| 2024/05/22 | 509 | 510 | 509 | 509 | 1,300 |
| 2024/05/21 | 510 | 511 | 509 | 510 | 3,200 |
| 2024/05/20 | 515 | 516 | 514 | 514 | 800 |
| 2024/05/17 | 515 | 518 | 514 | 514 | 1,400 |
| 2024/05/16 | 521 | 524 | 515 | 515 | 6,100 |
| 2024/05/15 | 517 | 521 | 517 | 519 | 3,800 |
| 2024/05/14 | 516 | 516 | 515 | 516 | 500 |
| 2024/05/13 | 512 | 514 | 510 | 514 | 2,300 |
| 2024/05/10 | 510 | 515 | 508 | 513 | 3,800 |
| 2024/05/09 | 508 | 509 | 506 | 509 | 1,600 |
| 2024/05/08 | 507 | 508 | 506 | 506 | 1,300 |
| 2024/05/07 | 510 | 510 | 507 | 507 | 3,000 |
| 2024/05/02 | 509 | 509 | 506 | 506 | 4,100 |
| 2024/05/01 | 505 | 509 | 505 | 508 | 1,600 |
| 2024/04/30 | 508 | 508 | 504 | 505 | 3,900 |
| 2024/04/26 | 509 | 509 | 505 | 505 | 3,100 |
| 2024/04/25 | 510 | 511 | 508 | 509 | 2,100 |
| 2024/04/24 | 510 | 512 | 507 | 511 | 1,800 |
| 2024/04/23 | 504 | 511 | 504 | 507 | 1,800 |
| 2024/04/22 | 507 | 508 | 502 | 504 | 4,500 |
| 2024/04/19 | 511 | 511 | 495 | 501 | 16,900 |
| 2024/04/18 | 509 | 519 | 509 | 510 | 7,200 |
| 2024/04/17 | 523 | 524 | 507 | 513 | 20,500 |
| 2024/04/16 | 571 | 571 | 518 | 530 | 144,400 |
| 2024/04/15 | 510 | 511 | 510 | 511 | 1,100 |
| 2024/04/12 | 510 | 512 | 509 | 510 | 1,600 |
| 2024/04/11 | 508 | 511 | 508 | 508 | 3,200 |
| 2024/04/10 | 508 | 509 | 507 | 509 | 900 |
| 2024/04/09 | 509 | 509 | 506 | 506 | 1,800 |
| 2024/04/08 | 506 | 509 | 506 | 506 | 5,500 |
| 2024/04/05 | 507 | 508 | 506 | 506 | 1,700 |
| 2024/04/04 | 506 | 512 | 506 | 509 | 3,200 |
| 2024/04/03 | 504 | 505 | 504 | 504 | 3,000 |
| 2024/04/02 | 512 | 512 | 505 | 505 | 6,500 |
| 2024/04/01 | 512 | 514 | 511 | 512 | 2,800 |
| 2024/03/29 | 515 | 515 | 512 | 515 | 2,000 |
| 2024/03/28 | 514 | 517 | 511 | 517 | 5,000 |
| 2024/03/27 | 511 | 514 | 511 | 512 | 3,800 |
| 2024/03/26 | 512 | 514 | 511 | 511 | 4,100 |
| 2024/03/25 | 510 | 514 | 508 | 510 | 7,400 |
| 2024/03/22 | 506 | 509 | 504 | 509 | 6,900 |
| 2024/03/21 | 505 | 506 | 503 | 503 | 2,500 |
| 2024/03/19 | 502 | 505 | 501 | 503 | 4,800 |
| 2024/03/18 | 502 | 506 | 502 | 502 | 5,000 |
| 2024/03/15 | 502 | 505 | 501 | 501 | 3,400 |
| 2024/03/14 | 506 | 508 | 501 | 501 | 3,400 |
| 2024/03/13 | 509 | 510 | 501 | 506 | 9,200 |
| 2024/03/12 | 506 | 520 | 505 | 508 | 9,200 |
| 2024/03/11 | 502 | 529 | 502 | 505 | 28,800 |
| 2024/03/08 | 500 | 510 | 500 | 502 | 14,900 |
| 2024/03/07 | 509 | 529 | 506 | 511 | 35,000 |
| 2024/03/06 | 505 | 509 | 502 | 504 | 5,400 |
| 2024/03/05 | 500 | 510 | 500 | 505 | 7,100 |
| 2024/03/04 | 512 | 512 | 499 | 500 | 17,700 |
| 2024/03/01 | 523 | 526 | 511 | 511 | 16,800 |
| 2024/02/29 | 525 | 529 | 521 | 522 | 18,800 |
| 2024/02/28 | 530 | 538 | 522 | 525 | 63,600 |
| 2024/02/27 | 560 | 571 | 559 | 571 | 28,900 |
| 2024/02/26 | 551 | 557 | 551 | 557 | 13,200 |
| 2024/02/22 | 553 | 557 | 551 | 551 | 9,200 |
| 2024/02/21 | 548 | 555 | 546 | 553 | 11,100 |
| 2024/02/20 | 545 | 551 | 545 | 550 | 13,100 |
| 2024/02/19 | 547 | 548 | 530 | 545 | 17,300 |
| 2024/02/16 | 536 | 548 | 536 | 548 | 14,500 |
| 2024/02/15 | 543 | 543 | 533 | 536 | 10,800 |
| 2024/02/14 | 542 | 544 | 540 | 544 | 8,500 |
| 2024/02/13 | 540 | 544 | 540 | 542 | 13,700 |
| 2024/02/09 | 544 | 545 | 542 | 542 | 5,300 |
| 2024/02/08 | 544 | 548 | 544 | 544 | 3,200 |
| 2024/02/07 | 545 | 547 | 543 | 543 | 7,400 |
| 2024/02/06 | 543 | 549 | 543 | 546 | 13,500 |
| 2024/02/05 | 538 | 543 | 538 | 543 | 6,500 |
| 2024/02/02 | 544 | 545 | 538 | 538 | 12,200 |
| 2024/02/01 | 544 | 548 | 541 | 542 | 5,200 |
| 2024/01/31 | 547 | 550 | 544 | 544 | 11,200 |
| 2024/01/30 | 548 | 551 | 546 | 547 | 5,600 |
| 2024/01/29 | 552 | 555 | 545 | 546 | 9,400 |
| 2024/01/26 | 554 | 554 | 544 | 544 | 10,500 |
| 2024/01/25 | 549 | 555 | 540 | 554 | 22,700 |
| 2024/01/24 | 547 | 548 | 542 | 542 | 5,000 |
| 2024/01/23 | 545 | 548 | 542 | 547 | 5,900 |
| 2024/01/22 | 539 | 545 | 539 | 545 | 11,300 |
| 2024/01/19 | 533 | 539 | 533 | 538 | 8,700 |
| 2024/01/18 | 528 | 533 | 528 | 530 | 8,000 |
| 2024/01/17 | 536 | 536 | 528 | 528 | 11,100 |
| 2024/01/16 | 526 | 542 | 524 | 536 | 21,500 |
| 2024/01/15 | 520 | 527 | 520 | 523 | 19,700 |
| 2024/01/12 | 535 | 536 | 518 | 520 | 33,300 |
| 2024/01/11 | 550 | 555 | 532 | 535 | 93,700 |
| 2024/01/10 | 522 | 624 | 522 | 541 | 484,300 |
| 2024/01/09 | 519 | 527 | 519 | 524 | 15,300 |
| 2024/01/05 | 514 | 518 | 512 | 517 | 9,900 |
| 2024/01/04 | 503 | 514 | 503 | 510 | 13,800 |
| 2023/12/29 | 506 | 517 | 500 | 503 | 23,600 |
| 2023/12/28 | 495 | 508 | 495 | 504 | 7,300 |
| 2023/12/27 | 506 | 506 | 494 | 494 | 17,500 |
| 2023/12/26 | 522 | 538 | 505 | 506 | 32,900 |
| 2023/12/25 | 499 | 505 | 498 | 504 | 11,900 |
| 2023/12/22 | 500 | 500 | 496 | 496 | 4,500 |
| 2023/12/21 | 497 | 497 | 494 | 495 | 4,900 |
| 2023/12/20 | 502 | 502 | 495 | 495 | 9,200 |
| 2023/12/19 | 500 | 502 | 494 | 496 | 8,000 |
| 2023/12/18 | 494 | 504 | 494 | 494 | 11,100 |
| 2023/12/15 | 494 | 497 | 491 | 493 | 9,800 |
| 2023/12/14 | 504 | 505 | 491 | 492 | 16,300 |
| 2023/12/13 | 508 | 520 | 497 | 503 | 35,400 |
| 2023/12/12 | 498 | 507 | 494 | 505 | 19,100 |
| 2023/12/11 | 494 | 510 | 486 | 491 | 47,700 |
| 2023/12/08 | 518 | 534 | 490 | 494 | 140,200 |
| 2023/12/07 | 571 | 577 | 505 | 512 | 308,300 |
| 2023/12/06 | 605 | 640 | 538 | 541 | 736,000 |
| 2023/12/05 | 615 | 615 | 615 | 615 | 73,000 |
| 2023/12/04 | 503 | 556 | 501 | 515 | 101,600 |
| 2023/12/01 | 504 | 504 | 502 | 503 | 4,400 |
| 2023/11/30 | 503 | 506 | 502 | 506 | 5,700 |
| 2023/11/29 | 499 | 504 | 499 | 504 | 3,200 |
| 2023/11/28 | 499 | 501 | 499 | 500 | 2,100 |
| 2023/11/27 | 498 | 500 | 495 | 499 | 9,500 |
| 2023/11/24 | 499 | 500 | 498 | 498 | 2,700 |
| 2023/11/22 | 495 | 498 | 492 | 497 | 700 |
| 2023/11/21 | 499 | 499 | 491 | 495 | 3,400 |
| 2023/11/20 | 498 | 498 | 490 | 490 | 5,700 |
| 2023/11/17 | 494 | 496 | 493 | 496 | 1,000 |
| 2023/11/16 | 498 | 500 | 493 | 493 | 4,800 |
| 2023/11/15 | 495 | 497 | 494 | 497 | 2,700 |
| 2023/11/14 | 494 | 494 | 493 | 494 | 1,200 |
| 2023/11/13 | 491 | 494 | 491 | 492 | 1,600 |
| 2023/11/10 | 492 | 493 | 491 | 492 | 900 |
| 2023/11/09 | 488 | 492 | 488 | 492 | 1,500 |
| 2023/11/08 | 489 | 493 | 487 | 487 | 2,100 |