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 |
---|---|---|---|---|---|
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 |
2023/11/07 | 488 | 490 | 488 | 489 | 2,300 |
2023/11/06 | 488 | 489 | 487 | 489 | 1,600 |
2023/11/02 | 485 | 486 | 484 | 486 | 3,400 |
2023/11/01 | 483 | 485 | 481 | 485 | 2,400 |
2023/10/31 | 482 | 483 | 480 | 483 | 1,600 |
2023/10/30 | 480 | 481 | 480 | 480 | 3,100 |
2023/10/27 | 485 | 485 | 480 | 480 | 1,000 |
2023/10/26 | 481 | 485 | 479 | 480 | 3,700 |
2023/10/25 | 483 | 484 | 478 | 481 | 2,700 |
2023/10/24 | 482 | 483 | 482 | 482 | 400 |
2023/10/23 | 483 | 485 | 482 | 483 | 2,900 |
2023/10/20 | 483 | 483 | 481 | 483 | 1,000 |
2023/10/19 | 479 | 484 | 479 | 481 | 3,800 |
2023/10/18 | 478 | 479 | 477 | 479 | 1,000 |
2023/10/17 | 476 | 479 | 476 | 476 | 1,000 |
2023/10/16 | 482 | 483 | 475 | 475 | 7,700 |
2023/10/13 | 480 | 484 | 480 | 482 | 1,900 |
2023/10/12 | 482 | 484 | 479 | 480 | 6,100 |
2023/10/11 | 483 | 484 | 478 | 481 | 4,800 |
2023/10/10 | 490 | 490 | 473 | 480 | 23,500 |
2023/10/06 | 500 | 530 | 480 | 482 | 92,100 |
2023/10/05 | 488 | 498 | 488 | 496 | 4,200 |
2023/10/04 | 498 | 498 | 482 | 487 | 6,900 |
2023/10/03 | 508 | 508 | 492 | 492 | 10,000 |
2023/10/02 | 498 | 505 | 498 | 505 | 9,000 |
2023/09/29 | 496 | 498 | 496 | 498 | 1,900 |
2023/09/28 | 496 | 498 | 496 | 497 | 2,700 |
2023/09/27 | 497 | 497 | 496 | 496 | 900 |
2023/09/26 | 497 | 498 | 496 | 497 | 1,300 |
2023/09/25 | 500 | 501 | 497 | 497 | 2,700 |
2023/09/22 | 496 | 500 | 496 | 500 | 1,900 |
2023/09/21 | 495 | 497 | 495 | 496 | 2,100 |
2023/09/20 | 498 | 498 | 495 | 497 | 3,500 |
2023/09/19 | 510 | 510 | 495 | 503 | 20,900 |
2023/09/15 | 497 | 497 | 492 | 497 | 2,900 |
2023/09/14 | 490 | 498 | 490 | 491 | 3,600 |
2023/09/13 | 489 | 490 | 488 | 490 | 1,900 |
2023/09/12 | 488 | 488 | 488 | 488 | 1,100 |
2023/09/11 | 488 | 488 | 486 | 486 | 1,100 |
2023/09/08 | 487 | 488 | 485 | 486 | 2,000 |
2023/09/07 | 483 | 487 | 483 | 487 | 2,200 |
2023/09/06 | 488 | 488 | 484 | 484 | 1,400 |
2023/09/05 | 485 | 486 | 480 | 482 | 4,500 |
2023/09/04 | 488 | 489 | 487 | 487 | 1,100 |
2023/09/01 | 488 | 489 | 486 | 487 | 2,600 |
2023/08/31 | 489 | 489 | 485 | 486 | 2,100 |
2023/08/30 | 486 | 486 | 484 | 485 | 2,100 |
2023/08/29 | 489 | 489 | 486 | 488 | 1,600 |
2023/08/28 | 489 | 490 | 487 | 489 | 2,800 |
2023/08/25 | 490 | 490 | 488 | 489 | 1,300 |
2023/08/24 | 483 | 489 | 483 | 488 | 2,300 |
2023/08/23 | 481 | 485 | 481 | 484 | 2,400 |
2023/08/22 | 480 | 483 | 480 | 481 | 1,200 |
2023/08/21 | 482 | 482 | 480 | 480 | 300 |
2023/08/18 | 480 | 481 | 480 | 480 | 3,900 |
2023/08/17 | 482 | 482 | 480 | 480 | 1,200 |
2023/08/16 | 483 | 483 | 482 | 482 | 800 |
2023/08/15 | 484 | 484 | 481 | 481 | 3,900 |
2023/08/14 | 483 | 486 | 483 | 484 | 1,100 |
2023/08/10 | 484 | 486 | 483 | 483 | 1,000 |
2023/08/09 | 484 | 484 | 482 | 484 | 1,600 |
2023/08/08 | 486 | 487 | 484 | 484 | 1,400 |
2023/08/07 | 484 | 485 | 484 | 485 | 1,500 |
2023/08/04 | 481 | 483 | 481 | 483 | 600 |
2023/08/03 | 481 | 481 | 481 | 481 | 500 |
2023/08/02 | 484 | 484 | 481 | 482 | 1,900 |
2023/08/01 | 482 | 484 | 482 | 484 | 1,700 |
2023/07/31 | 483 | 484 | 482 | 482 | 1,500 |
2023/07/28 | 483 | 483 | 481 | 481 | 1,900 |
2023/07/27 | 482 | 484 | 482 | 484 | 1,600 |
2023/07/26 | 481 | 483 | 481 | 482 | 1,100 |
2023/07/25 | 481 | 481 | 481 | 481 | 600 |
2023/07/24 | 480 | 482 | 480 | 482 | 1,500 |
2023/07/21 | 480 | 482 | 480 | 480 | 1,100 |
2023/07/20 | 483 | 483 | 477 | 480 | 6,300 |
2023/07/19 | 483 | 484 | 481 | 483 | 3,300 |
2023/07/18 | 486 | 486 | 481 | 482 | 1,400 |
2023/07/14 | 488 | 488 | 482 | 482 | 2,300 |
2023/07/13 | 484 | 486 | 480 | 483 | 5,400 |
2023/07/12 | 485 | 490 | 483 | 484 | 3,100 |
2023/07/11 | 499 | 499 | 478 | 478 | 14,000 |
2023/07/10 | 499 | 515 | 486 | 491 | 22,500 |
2023/07/07 | 478 | 558 | 478 | 499 | 93,400 |
2023/07/06 | 478 | 478 | 478 | 478 | 1,100 |
2023/07/05 | 478 | 480 | 478 | 478 | 900 |
2023/07/04 | 476 | 479 | 476 | 479 | 1,200 |
2023/07/03 | 477 | 477 | 476 | 476 | 800 |
2023/06/30 | 477 | 477 | 475 | 477 | 1,200 |
2023/06/29 | 475 | 477 | 475 | 477 | 1,800 |
2023/06/28 | 476 | 477 | 475 | 475 | 1,500 |
2023/06/27 | 476 | 477 | 475 | 475 | 1,100 |
2023/06/26 | 478 | 478 | 477 | 477 | 900 |
2023/06/23 | 484 | 485 | 478 | 478 | 900 |
2023/06/22 | 486 | 486 | 482 | 482 | 900 |
2023/06/21 | 480 | 480 | 478 | 480 | 500 |
2023/06/20 | 486 | 486 | 467 | 480 | 3,000 |
2023/06/19 | 483 | 490 | 483 | 487 | 9,000 |
2023/06/16 | 488 | 488 | 482 | 482 | 2,300 |
2023/06/15 | 485 | 490 | 485 | 488 | 5,600 |
2023/06/14 | 481 | 485 | 480 | 485 | 2,600 |
2023/06/13 | 480 | 480 | 479 | 479 | 800 |
2023/06/12 | 477 | 480 | 477 | 478 | 1,100 |
2023/06/09 | 476 | 480 | 476 | 477 | 1,500 |
2023/06/08 | 475 | 483 | 475 | 477 | 1,600 |
2023/06/07 | 480 | 480 | 472 | 475 | 2,800 |
2023/06/06 | 483 | 483 | 481 | 482 | 800 |
2023/06/05 | 485 | 485 | 482 | 484 | 3,000 |
2023/06/02 | 483 | 484 | 481 | 482 | 2,100 |
2023/06/01 | 480 | 482 | 479 | 482 | 1,200 |
2023/05/31 | 478 | 480 | 478 | 479 | 2,500 |
2023/05/30 | 481 | 481 | 478 | 478 | 400 |
2023/05/29 | 479 | 480 | 477 | 480 | 5,100 |
2023/05/26 | 476 | 480 | 476 | 479 | 1,500 |
2023/05/25 | 478 | 478 | 470 | 478 | 2,100 |
2023/05/24 | 479 | 479 | 479 | 479 | 1,500 |
2023/05/23 | 480 | 481 | 478 | 480 | 3,100 |
2023/05/22 | 482 | 482 | 467 | 482 | 6,700 |
2023/05/19 | 483 | 487 | 476 | 483 | 7,700 |
2023/05/18 | 480 | 486 | 478 | 483 | 7,900 |
2023/05/17 | 476 | 481 | 475 | 481 | 10,000 |
2023/05/16 | 470 | 478 | 469 | 476 | 10,300 |
2023/05/15 | 461 | 473 | 461 | 468 | 8,700 |
2023/05/12 | 461 | 462 | 461 | 461 | 1,800 |
2023/05/11 | 459 | 461 | 459 | 461 | 2,800 |
2023/05/10 | 458 | 459 | 457 | 459 | 2,400 |
2023/05/09 | 457 | 457 | 456 | 457 | 1,000 |
2023/05/08 | 455 | 458 | 454 | 456 | 3,300 |
2023/05/02 | 454 | 455 | 454 | 455 | 1,500 |
2023/05/01 | 452 | 455 | 452 | 454 | 1,900 |
2023/04/28 | 453 | 454 | 452 | 454 | 2,000 |
2023/04/27 | 451 | 452 | 450 | 452 | 1,500 |
2023/04/26 | 451 | 452 | 451 | 451 | 1,400 |
2023/04/25 | 451 | 452 | 450 | 452 | 1,900 |
2023/04/24 | 450 | 451 | 450 | 451 | 1,100 |
2023/04/21 | 450 | 451 | 450 | 450 | 3,900 |
2023/04/20 | 453 | 453 | 450 | 450 | 6,600 |
2023/04/19 | 453 | 454 | 453 | 453 | 2,500 |
2023/04/18 | 454 | 456 | 453 | 453 | 5,500 |
2023/04/17 | 459 | 460 | 453 | 453 | 5,800 |
2023/04/14 | 461 | 465 | 461 | 461 | 8,000 |
2023/04/13 | 454 | 460 | 454 | 460 | 9,900 |
2023/04/12 | 453 | 454 | 453 | 454 | 1,300 |
2023/04/11 | 453 | 453 | 453 | 453 | 200 |
2023/04/10 | 453 | 454 | 451 | 453 | 1,300 |
2023/04/07 | 452 | 453 | 452 | 452 | 1,200 |
2023/04/06 | 452 | 453 | 452 | 453 | 400 |
2023/04/05 | 452 | 453 | 452 | 452 | 1,000 |
2023/04/04 | 452 | 454 | 452 | 454 | 1,600 |
2023/04/03 | 453 | 454 | 453 | 453 | 3,000 |
2023/03/31 | 452 | 453 | 452 | 452 | 800 |
2023/03/30 | 451 | 453 | 450 | 453 | 2,600 |
2023/03/29 | 451 | 451 | 450 | 451 | 3,500 |
2023/03/28 | 452 | 453 | 451 | 451 | 2,300 |
2023/03/27 | 453 | 453 | 452 | 452 | 1,500 |
2023/03/24 | 455 | 455 | 453 | 453 | 700 |
2023/03/23 | 454 | 455 | 454 | 454 | 900 |
2023/03/22 | 454 | 456 | 454 | 454 | 1,700 |
2023/03/20 | 455 | 455 | 453 | 453 | 2,900 |
2023/03/17 | 454 | 456 | 454 | 455 | 2,100 |
2023/03/16 | 456 | 458 | 455 | 456 | 4,200 |
2023/03/15 | 455 | 458 | 455 | 456 | 2,100 |
2023/03/14 | 455 | 456 | 455 | 455 | 2,200 |
2023/03/13 | 457 | 457 | 455 | 455 | 3,700 |
2023/03/10 | 458 | 459 | 458 | 458 | 1,000 |
2023/03/09 | 459 | 459 | 457 | 458 | 1,700 |
2023/03/08 | 456 | 458 | 455 | 457 | 3,000 |
2023/03/07 | 457 | 458 | 456 | 456 | 2,300 |
2023/03/06 | 457 | 457 | 456 | 456 | 1,900 |
2023/03/03 | 458 | 458 | 456 | 456 | 1,400 |
2023/03/02 | 456 | 458 | 455 | 456 | 2,200 |
2023/03/01 | 458 | 460 | 456 | 456 | 6,100 |
2023/02/28 | 459 | 462 | 458 | 458 | 7,500 |
2023/02/27 | 458 | 464 | 456 | 460 | 28,100 |
2023/02/24 | 488 | 494 | 487 | 493 | 18,800 |
2023/02/22 | 486 | 487 | 484 | 485 | 7,800 |
2023/02/21 | 486 | 489 | 484 | 486 | 9,000 |
2023/02/20 | 490 | 493 | 484 | 487 | 12,500 |
2023/02/17 | 492 | 493 | 489 | 489 | 5,000 |
2023/02/16 | 490 | 494 | 490 | 492 | 3,900 |
2023/02/15 | 487 | 490 | 486 | 490 | 3,200 |
2023/02/14 | 490 | 491 | 487 | 487 | 7,600 |
2023/02/13 | 490 | 493 | 488 | 488 | 4,500 |
2023/02/10 | 487 | 489 | 487 | 487 | 4,400 |
2023/02/09 | 489 | 489 | 486 | 487 | 3,600 |
2023/02/08 | 488 | 488 | 484 | 488 | 3,700 |
2023/02/07 | 483 | 484 | 480 | 483 | 3,200 |
2023/02/06 | 479 | 483 | 479 | 483 | 4,300 |
2023/02/03 | 477 | 479 | 477 | 477 | 3,500 |
2023/02/02 | 477 | 479 | 475 | 475 | 3,400 |
2023/02/01 | 476 | 479 | 476 | 476 | 3,100 |
2023/01/31 | 476 | 478 | 475 | 475 | 3,300 |
2023/01/30 | 476 | 478 | 475 | 476 | 4,500 |
2023/01/27 | 475 | 476 | 472 | 476 | 4,300 |
2023/01/26 | 473 | 475 | 473 | 475 | 2,200 |
2023/01/25 | 471 | 474 | 471 | 472 | 2,500 |
2023/01/24 | 474 | 474 | 471 | 471 | 2,600 |
2023/01/23 | 475 | 476 | 471 | 472 | 8,000 |
2023/01/20 | 474 | 475 | 472 | 474 | 1,800 |
2023/01/19 | 474 | 474 | 473 | 473 | 1,700 |
2023/01/18 | 475 | 475 | 471 | 474 | 3,500 |
2023/01/17 | 472 | 474 | 471 | 472 | 2,300 |
2023/01/16 | 472 | 473 | 471 | 472 | 2,300 |
2023/01/13 | 471 | 473 | 470 | 472 | 3,400 |
2023/01/12 | 476 | 476 | 471 | 471 | 5,100 |
2023/01/11 | 480 | 480 | 473 | 473 | 5,100 |
2023/01/10 | 475 | 485 | 472 | 473 | 19,900 |
2023/01/06 | 470 | 475 | 468 | 472 | 6,100 |
2023/01/05 | 466 | 471 | 466 | 471 | 4,400 |
2023/01/04 | 469 | 474 | 466 | 471 | 8,000 |