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
2026/06/19 492 496 492 495 1,100
2026/06/18 498 498 490 493 2,500
2026/06/17 503 503 498 498 700
2026/06/16 496 505 496 500 4,300
2026/06/15 493 496 493 496 1,400
2026/06/12 491 493 491 493 800
2026/06/11 492 493 490 491 700
2026/06/10 493 495 490 493 3,800
2026/06/09 495 495 493 493 400
2026/06/08 493 495 493 493 1,000
2026/06/05 493 493 493 493 1,300
2026/06/04 495 497 495 495 600
2026/06/03 494 497 494 497 1,500
2026/06/02 495 496 495 495 1,300
2026/06/01 500 500 496 497 800
2026/05/29 496 499 496 496 1,500
2026/05/28 495 496 495 496 200
2026/05/27 494 500 493 495 2,700
2026/05/26 494 500 492 499 2,600
2026/05/25 500 500 495 495 2,400
2026/05/22 498 500 498 500 700
2026/05/21 500 501 499 499 1,600
2026/05/20 501 501 500 501 600
2026/05/19 500 503 500 503 1,100
2026/05/18 501 502 500 500 1,100
2026/05/15 503 503 501 501 700
2026/05/14 504 508 503 503 2,800
2026/05/13 503 504 503 504 1,100
2026/05/12 501 504 501 502 1,200
2026/05/11 500 501 500 500 1,100
2026/05/08 499 501 499 499 1,300
2026/05/07 502 502 498 499 1,900
2026/05/01 501 501 499 501 700
2026/04/30 499 503 499 503 600
2026/04/28 502 502 500 502 600
2026/04/27 500 500 498 500 2,000
2026/04/24 501 502 500 502 2,000
2026/04/23 504 504 501 501 900
2026/04/22 504 504 502 502 600
2026/04/21 503 504 501 501 1,000
2026/04/20 501 506 501 505 2,100
2026/04/17 500 503 500 501 1,300
2026/04/16 504 506 502 502 5,900
2026/04/15 500 530 500 504 18,700
2026/04/14 499 500 499 499 1,900
2026/04/13 499 500 499 499 600
2026/04/10 501 501 500 501 1,100
2026/04/09 499 500 498 500 1,000
2026/04/08 499 500 498 499 1,900
2026/04/07 500 500 498 499 500
2026/04/06 495 500 492 500 3,700
2026/04/03 495 495 493 493 1,100
2026/03/27 499 499 497 497 2,500
2026/03/26 501 505 499 499 3,400
2026/03/25 493 500 493 500 2,200
2026/03/24 496 499 492 493 700
2026/03/23 495 500 491 492 4,700
2026/03/19 495 500 494 494 3,100
2026/03/18 499 500 483 493 10,500
2026/03/17 503 503 499 499 2,700
2026/03/16 502 504 501 503 4,000
2026/03/13 498 502 498 502 2,500
2026/03/12 497 500 497 498 2,200
2026/03/11 501 501 497 497 1,700
2026/03/10 495 499 495 498 1,700
2026/03/09 496 500 494 494 3,700
2026/03/06 497 500 496 500 2,700
2026/03/05 500 500 495 497 2,900
2026/03/04 496 498 495 495 5,500
2026/03/03 497 500 496 497 2,600
2026/03/02 501 501 497 497 6,800
2026/02/27 504 505 501 501 6,800
2026/02/26 496 502 492 500 30,500
2026/02/25 526 531 526 531 16,900
2026/02/24 525 528 524 528 11,000
2026/02/20 527 527 517 525 14,300
2026/02/19 527 528 526 527 4,100
2026/02/18 525 528 525 527 3,700
2026/02/17 524 526 522 525 6,300
2026/02/16 526 526 525 525 4,700
2026/02/13 524 525 523 525 5,100
2026/02/12 525 525 523 524 4,100
2026/02/10 522 525 522 523 4,900
2026/02/09 523 525 523 525 5,700
2026/02/06 521 523 521 523 4,100
2026/02/05 520 522 520 520 2,800
2026/02/04 519 520 518 518 3,100
2026/02/03 516 519 516 516 2,900
2026/02/02 512 517 512 514 6,500
2026/01/30 515 515 510 512 7,700
2026/01/29 525 525 514 516 8,900
2026/01/28 525 527 525 526 1,100
2026/01/27 528 528 525 525 5,100
2026/01/26 529 529 526 528 5,400
2026/01/23 530 531 527 529 4,000
2026/01/22 531 532 531 531 1,800
2026/01/21 530 530 527 529 2,000
2026/01/20 531 533 529 529 2,600
2026/01/19 533 534 530 531 6,100
2026/01/16 531 531 528 531 2,600
2026/01/15 528 531 528 530 3,700
2026/01/14 527 530 527 528 4,600
2026/01/13 533 533 527 527 6,900
2026/01/09 534 534 530 534 2,700
2026/01/08 534 534 530 534 3,500
2026/01/07 533 534 532 534 3,100
2026/01/06 532 533 531 533 3,400
2026/01/05 534 534 531 532 3,000

このページの先頭へ