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

キオクシアホールディングス(285A)の株価時系列情報

キオクシアホールディングス(285A)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 2,081 2,085 2,005 2,010 3,992,900
2025/06/12 2,155 2,171 2,077 2,088 6,638,800
2025/06/11 2,190 2,203 2,141 2,191 5,013,500
2025/06/10 2,130 2,213 2,121 2,132 5,571,000
2025/06/09 2,208 2,233 2,106 2,112 6,527,300
2025/06/06 2,115 2,278 2,090 2,165 11,035,200
2025/06/05 2,050 2,206 2,048 2,116 5,287,200
2025/06/04 2,020 2,106 2,010 2,060 4,505,100
2025/06/03 2,002 2,019 1,981 1,982 2,995,900
2025/06/02 2,081 2,084 1,995 1,995 3,777,900
2025/05/30 2,155 2,156 2,083 2,099 3,859,200
2025/05/29 2,148 2,199 2,127 2,180 6,161,800
2025/05/28 2,120 2,139 2,071 2,098 3,643,800
2025/05/27 2,077 2,099 2,046 2,072 2,602,800
2025/05/26 2,035 2,135 2,008 2,077 4,282,700
2025/05/23 2,070 2,112 2,047 2,058 2,467,300
2025/05/22 2,123 2,141 2,075 2,075 2,697,000
2025/05/21 2,188 2,222 2,160 2,173 3,248,300
2025/05/20 2,230 2,246 2,174 2,186 4,487,600
2025/05/19 2,171 2,225 2,131 2,194 4,631,300
2025/05/16 2,281 2,313 2,106 2,221 11,473,000
2025/05/15 2,245 2,300 2,203 2,215 5,558,600
2025/05/14 2,239 2,289 2,230 2,270 5,910,900
2025/05/13 2,300 2,324 2,206 2,207 9,413,600
2025/05/12 2,040 2,223 2,031 2,221 10,139,300
2025/05/09 1,961 2,055 1,935 2,046 7,094,700
2025/05/08 1,971 1,972 1,892 1,933 5,303,800
2025/05/07 1,828 1,960 1,828 1,919 7,872,800
2025/05/02 1,836 1,844 1,805 1,825 3,021,000
2025/05/01 1,877 1,879 1,819 1,833 4,607,300
2025/04/30 1,883 1,891 1,840 1,855 3,319,900
2025/04/28 1,893 1,894 1,856 1,886 7,039,500
2025/04/25 1,868 1,905 1,840 1,870 5,971,100
2025/04/24 1,897 1,899 1,810 1,813 5,159,200
2025/04/23 1,829 1,867 1,805 1,840 5,262,700
2025/04/22 1,796 1,820 1,755 1,764 3,026,000
2025/04/21 1,761 1,837 1,750 1,804 4,764,800
2025/04/18 1,805 1,817 1,778 1,782 3,741,900
2025/04/17 1,800 1,839 1,783 1,834 5,277,000
2025/04/16 1,912 1,918 1,781 1,800 6,723,200
2025/04/15 1,980 2,006 1,941 1,944 6,367,800
2025/04/14 2,081 2,133 1,946 1,946 11,812,300
2025/04/11 1,883 2,003 1,865 1,982 9,685,200
2025/04/10 2,080 2,080 1,971 2,058 12,802,800
2025/04/09 1,697 1,713 1,625 1,680 8,776,300
2025/04/08 1,798 1,885 1,711 1,800 14,592,400
2025/04/07 1,580 1,638 1,510 1,518 11,235,000
2025/04/04 1,996 2,009 1,790 1,883 11,002,400
2025/04/03 2,116 2,203 2,011 2,065 12,457,000
2025/04/02 2,330 2,391 2,250 2,316 9,396,200
2025/04/01 2,438 2,454 2,226 2,255 7,514,500
2025/03/31 2,500 2,516 2,388 2,388 5,608,600
2025/03/28 2,540 2,639 2,505 2,564 10,006,100
2025/03/27 2,633 2,650 2,510 2,539 6,371,100
2025/03/26 2,710 2,723 2,600 2,660 7,033,600
2025/03/25 2,874 2,892 2,661 2,676 9,517,100
2025/03/24 2,920 2,945 2,792 2,794 7,163,100
2025/03/21 2,996 3,065 2,970 2,970 4,214,300
2025/03/19 3,150 3,165 2,977 3,030 6,219,500
2025/03/18 3,190 3,250 3,045 3,170 8,063,900
2025/03/17 3,120 3,220 3,105 3,125 15,344,100
2025/03/14 2,765 2,968 2,740 2,960 22,353,700
2025/03/13 2,820 2,850 2,713 2,743 17,184,500
2025/03/12 2,720 2,850 2,707 2,719 14,349,000
2025/03/11 2,704 2,748 2,582 2,648 11,807,400
2025/03/10 2,733 2,783 2,547 2,754 20,193,100
2025/03/07 2,338 2,798 2,330 2,790 33,199,900
2025/03/06 2,481 2,490 2,368 2,388 5,953,200
2025/03/05 2,466 2,527 2,372 2,431 7,835,800
2025/03/04 2,400 2,504 2,321 2,448 10,764,900
2025/03/03 2,800 2,823 2,482 2,482 20,308,600
2025/02/28 2,705 2,775 2,482 2,670 18,510,500
2025/02/27 2,620 2,847 2,620 2,805 22,988,500
2025/02/26 2,602 2,622 2,451 2,539 15,478,500
2025/02/25 2,236 2,592 2,227 2,575 15,804,500
2025/02/21 2,335 2,510 2,325 2,333 11,295,700
2025/02/20 2,470 2,543 2,328 2,385 14,590,100
2025/02/19 2,500 2,570 2,385 2,482 25,354,000
2025/02/18 2,100 2,485 2,090 2,359 36,743,800
2025/02/17 1,950 2,245 1,950 2,053 31,456,400
2025/02/14 1,950 1,988 1,872 1,883 7,156,900
2025/02/13 1,864 1,930 1,859 1,929 6,505,500
2025/02/12 1,800 1,864 1,786 1,864 5,509,100
2025/02/10 1,698 1,797 1,685 1,785 4,231,000
2025/02/07 1,702 1,722 1,691 1,697 2,629,900
2025/02/06 1,736 1,736 1,710 1,717 1,780,500
2025/02/05 1,761 1,761 1,735 1,735 2,009,900
2025/02/04 1,800 1,810 1,728 1,735 2,419,400
2025/02/03 1,738 1,788 1,736 1,788 2,998,300
2025/01/31 1,771 1,822 1,771 1,807 3,800,500
2025/01/30 1,701 1,780 1,700 1,771 14,995,300
2025/01/29 1,730 1,750 1,704 1,710 3,350,400
2025/01/28 1,670 1,724 1,656 1,717 4,828,800
2025/01/27 1,813 1,816 1,714 1,717 6,361,100
2025/01/24 1,818 1,862 1,776 1,815 4,997,200
2025/01/23 1,875 1,905 1,808 1,815 6,925,200
2025/01/22 1,763 1,879 1,752 1,855 7,372,900
2025/01/21 1,744 1,769 1,712 1,764 4,674,900
2025/01/20 1,816 1,834 1,708 1,708 7,040,800
2025/01/17 1,758 1,818 1,738 1,788 6,602,900
2025/01/16 1,861 1,864 1,741 1,788 11,373,500
2025/01/15 1,971 1,990 1,843 1,846 9,996,500
2025/01/14 1,985 2,066 1,932 1,950 9,736,400
2025/01/10 2,002 2,075 1,980 2,009 12,939,900
2025/01/09 2,128 2,180 1,965 2,005 22,452,400
2025/01/08 1,815 2,050 1,813 2,050 30,633,000
2025/01/07 1,770 1,826 1,764 1,826 13,810,600
2025/01/06 1,690 1,749 1,663 1,737 13,459,400
2024/12/30 1,645 1,717 1,620 1,640 10,288,300
2024/12/27 1,598 1,650 1,594 1,645 8,007,400
2024/12/26 1,682 1,694 1,585 1,590 15,572,500
2024/12/25 1,570 1,666 1,553 1,664 15,900,200
2024/12/24 1,603 1,664 1,554 1,554 13,948,700
2024/12/23 1,785 1,786 1,576 1,580 25,666,800
2024/12/20 1,800 1,930 1,680 1,705 48,268,900
2024/12/19 1,543 1,743 1,531 1,720 36,509,400
2024/12/18 1,440 1,689 1,440 1,601 58,604,900

このページの先頭へ