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 |
|---|---|---|---|---|---|
| 2026/06/16 | 93,910 | 97,610 | 90,920 | 94,720 | 36,218,300 |
| 2026/06/15 | 85,700 | 90,990 | 85,200 | 90,910 | 33,746,100 |
| 2026/06/12 | 80,500 | 83,140 | 78,920 | 81,200 | 38,142,700 |
| 2026/06/11 | 67,750 | 77,360 | 67,600 | 75,440 | 50,578,100 |
| 2026/06/10 | 74,950 | 75,680 | 70,130 | 70,500 | 39,377,200 |
| 2026/06/09 | 74,030 | 76,650 | 72,030 | 76,450 | 34,519,800 |
| 2026/06/08 | 69,140 | 74,500 | 69,010 | 71,880 | 44,666,500 |
| 2026/06/05 | 74,010 | 78,840 | 73,290 | 78,140 | 36,522,900 |
| 2026/06/04 | 77,000 | 79,830 | 75,000 | 76,920 | 34,757,400 |
| 2026/06/03 | 79,660 | 83,140 | 76,240 | 78,080 | 43,609,900 |
| 2026/06/02 | 74,000 | 77,540 | 70,230 | 77,540 | 43,759,900 |
| 2026/06/01 | 70,000 | 73,150 | 69,270 | 72,500 | 36,726,500 |
| 2026/05/29 | 62,500 | 65,850 | 61,110 | 65,850 | 42,526,500 |
| 2026/05/28 | 59,000 | 61,840 | 56,900 | 61,280 | 41,659,000 |
| 2026/05/27 | 65,890 | 67,340 | 60,170 | 60,550 | 44,939,300 |
| 2026/05/26 | 66,000 | 66,090 | 61,110 | 62,460 | 31,753,400 |
| 2026/05/25 | 58,380 | 65,790 | 58,090 | 65,450 | 38,801,400 |
| 2026/05/22 | 57,500 | 58,880 | 56,280 | 57,400 | 25,359,700 |
| 2026/05/21 | 53,290 | 59,420 | 51,120 | 55,340 | 55,514,600 |
| 2026/05/20 | 51,000 | 51,450 | 48,270 | 51,290 | 31,479,300 |
| 2026/05/19 | 52,010 | 52,590 | 48,000 | 49,770 | 50,094,200 |
| 2026/05/18 | 51,450 | 51,450 | 51,450 | 51,450 | 822,500 |
| 2026/05/15 | 48,460 | 48,470 | 42,100 | 44,450 | 37,961,800 |
| 2026/05/14 | 50,070 | 53,490 | 45,110 | 48,460 | 47,858,500 |
| 2026/05/13 | 44,800 | 50,670 | 44,740 | 50,500 | 29,747,400 |
| 2026/05/12 | 46,900 | 47,180 | 43,630 | 46,100 | 28,465,500 |
| 2026/05/11 | 49,200 | 49,430 | 45,690 | 45,940 | 38,790,300 |
| 2026/05/08 | 43,350 | 45,550 | 41,900 | 44,490 | 41,407,500 |
| 2026/05/07 | 43,410 | 43,410 | 43,410 | 43,410 | 1,272,600 |
| 2026/05/01 | 36,500 | 36,990 | 36,050 | 36,410 | 19,165,800 |
| 2026/04/30 | 37,460 | 38,270 | 36,920 | 37,560 | 29,168,400 |
| 2026/04/28 | 36,400 | 37,430 | 36,200 | 36,320 | 25,822,100 |
| 2026/04/27 | 35,410 | 36,440 | 35,030 | 35,470 | 23,623,700 |
| 2026/04/24 | 35,250 | 35,600 | 34,150 | 34,580 | 26,027,500 |
| 2026/04/23 | 36,500 | 36,680 | 33,750 | 35,380 | 37,506,500 |
| 2026/04/22 | 33,000 | 35,080 | 32,400 | 34,800 | 33,385,900 |
| 2026/04/21 | 30,780 | 32,880 | 30,710 | 32,740 | 25,308,700 |
| 2026/04/20 | 31,180 | 31,730 | 30,090 | 30,510 | 34,333,100 |
| 2026/04/17 | 33,440 | 33,480 | 30,460 | 30,530 | 43,942,400 |
| 2026/04/16 | 33,000 | 33,950 | 31,010 | 33,870 | 46,786,500 |
| 2026/04/15 | 35,000 | 35,150 | 32,100 | 32,410 | 40,950,200 |
| 2026/04/14 | 36,170 | 36,870 | 33,820 | 35,000 | 46,069,600 |
| 2026/04/13 | 29,550 | 31,380 | 29,530 | 31,270 | 34,739,200 |
| 2026/04/10 | 29,000 | 30,490 | 28,890 | 30,140 | 46,551,200 |
| 2026/04/09 | 26,915 | 28,215 | 26,600 | 27,700 | 46,924,600 |
| 2026/04/08 | 26,270 | 27,815 | 25,840 | 27,600 | 50,405,200 |
| 2026/04/07 | 23,300 | 23,400 | 22,575 | 23,270 | 38,777,800 |
| 2026/04/06 | 22,120 | 22,835 | 21,955 | 22,800 | 27,927,400 |
| 2026/04/03 | 21,830 | 22,080 | 21,500 | 21,850 | 28,862,600 |
| 2026/03/27 | 19,300 | 20,580 | 19,075 | 20,270 | 37,035,800 |
| 2026/03/26 | 21,680 | 21,900 | 20,945 | 21,165 | 34,436,500 |
| 2026/03/25 | 21,565 | 22,445 | 21,410 | 22,445 | 34,892,500 |
| 2026/03/24 | 21,800 | 22,280 | 20,025 | 21,100 | 51,140,900 |
| 2026/03/23 | 21,360 | 21,835 | 20,800 | 21,465 | 37,435,300 |
| 2026/03/19 | 22,900 | 23,240 | 22,080 | 22,360 | 37,245,300 |
| 2026/03/18 | 22,610 | 23,410 | 22,370 | 23,390 | 40,719,000 |
| 2026/03/17 | 23,280 | 23,380 | 21,400 | 21,610 | 37,429,100 |
| 2026/03/16 | 21,600 | 22,630 | 21,245 | 22,615 | 34,598,000 |
| 2026/03/13 | 20,245 | 21,190 | 20,125 | 21,065 | 24,786,100 |
| 2026/03/12 | 21,000 | 22,345 | 20,925 | 21,245 | 35,580,800 |
| 2026/03/11 | 20,605 | 21,590 | 20,565 | 21,380 | 27,693,000 |
| 2026/03/10 | 20,000 | 20,060 | 19,090 | 19,570 | 30,717,700 |
| 2026/03/09 | 17,975 | 18,320 | 16,850 | 18,030 | 41,809,900 |
| 2026/03/06 | 20,000 | 20,090 | 18,965 | 19,975 | 28,463,300 |
| 2026/03/05 | 20,480 | 21,245 | 20,190 | 20,300 | 29,308,000 |
| 2026/03/04 | 19,600 | 20,490 | 18,300 | 19,245 | 38,939,900 |
| 2026/03/03 | 21,660 | 22,465 | 19,960 | 20,200 | 35,142,600 |
| 2026/03/02 | 20,700 | 21,790 | 20,630 | 21,515 | 19,765,100 |
| 2026/02/27 | 20,800 | 21,335 | 20,775 | 21,210 | 19,700,000 |
| 2026/02/26 | 21,650 | 21,990 | 20,400 | 21,240 | 28,150,500 |
| 2026/02/25 | 21,650 | 22,075 | 20,890 | 21,465 | 28,552,000 |
| 2026/02/24 | 21,175 | 22,780 | 21,005 | 22,270 | 32,544,900 |
| 2026/02/20 | 21,270 | 21,380 | 20,190 | 20,560 | 27,254,000 |
| 2026/02/19 | 22,320 | 22,750 | 21,250 | 21,250 | 24,035,000 |
| 2026/02/18 | 21,800 | 21,935 | 21,300 | 21,420 | 17,719,500 |
| 2026/02/17 | 22,300 | 22,635 | 21,725 | 22,370 | 19,585,700 |
| 2026/02/16 | 23,030 | 23,570 | 22,300 | 22,300 | 26,902,800 |
| 2026/02/13 | 24,400 | 24,420 | 22,050 | 22,845 | 58,426,100 |
| 2026/02/12 | 19,785 | 21,175 | 19,480 | 21,175 | 35,993,800 |
| 2026/02/10 | 18,870 | 19,620 | 18,505 | 18,845 | 27,156,200 |
| 2026/02/09 | 20,695 | 20,710 | 18,900 | 18,900 | 28,238,500 |
| 2026/02/06 | 18,700 | 19,765 | 18,280 | 19,095 | 34,703,800 |
| 2026/02/05 | 19,100 | 19,875 | 18,900 | 19,530 | 34,194,000 |
| 2026/02/04 | 20,770 | 21,115 | 20,180 | 20,900 | 31,616,400 |
| 2026/02/03 | 19,960 | 20,995 | 19,730 | 20,785 | 38,472,000 |
| 2026/02/02 | 19,860 | 21,135 | 18,350 | 18,360 | 50,445,600 |
| 2026/01/30 | 20,300 | 21,610 | 20,165 | 21,360 | 46,089,200 |
| 2026/01/29 | 19,800 | 20,325 | 18,635 | 19,245 | 37,021,200 |
| 2026/01/28 | 18,850 | 19,525 | 18,505 | 18,945 | 34,497,200 |
| 2026/01/27 | 17,495 | 18,450 | 17,400 | 18,450 | 28,112,500 |
| 2026/01/26 | 17,200 | 17,875 | 17,095 | 17,450 | 29,697,700 |
| 2026/01/23 | 17,500 | 17,970 | 17,090 | 17,335 | 28,588,800 |
| 2026/01/22 | 18,195 | 18,490 | 17,270 | 17,910 | 41,559,800 |
| 2026/01/21 | 15,570 | 16,790 | 15,565 | 16,500 | 43,316,000 |
| 2026/01/20 | 15,210 | 15,670 | 14,675 | 15,205 | 31,050,200 |
| 2026/01/19 | 14,300 | 15,270 | 14,230 | 15,210 | 27,534,100 |
| 2026/01/16 | 13,890 | 14,790 | 13,705 | 14,750 | 36,880,600 |
| 2026/01/15 | 13,150 | 13,700 | 13,125 | 13,630 | 21,908,300 |
| 2026/01/14 | 13,875 | 13,925 | 13,025 | 13,280 | 28,070,200 |
| 2026/01/13 | 13,690 | 13,875 | 13,330 | 13,685 | 26,424,900 |
| 2026/01/09 | 12,730 | 12,980 | 12,235 | 12,690 | 30,583,300 |
| 2026/01/08 | 13,400 | 13,500 | 13,000 | 13,000 | 28,204,400 |
| 2026/01/07 | 13,600 | 13,860 | 12,690 | 12,690 | 55,073,900 |
| 2026/01/06 | 11,500 | 11,600 | 10,945 | 11,600 | 33,475,000 |
| 2026/01/05 | 11,350 | 11,725 | 11,205 | 11,350 | 34,412,800 |
| 2025/12/30 | 10,400 | 10,705 | 10,330 | 10,435 | 24,698,700 |
| 2025/12/29 | 11,500 | 11,555 | 10,615 | 10,675 | 34,828,800 |
| 2025/12/26 | 10,815 | 11,450 | 10,755 | 11,415 | 31,613,200 |
| 2025/12/25 | 10,855 | 11,315 | 10,470 | 10,795 | 36,070,000 |
| 2025/12/24 | 10,160 | 10,700 | 10,060 | 10,605 | 26,606,100 |
| 2025/12/23 | 9,976 | 10,070 | 9,716 | 9,952 | 32,701,100 |
| 2025/12/22 | 9,600 | 10,330 | 9,556 | 10,125 | 31,097,800 |
| 2025/12/19 | 9,401 | 9,620 | 9,130 | 9,340 | 43,344,100 |
| 2025/12/18 | 9,130 | 9,564 | 9,049 | 9,510 | 41,887,500 |
| 2025/12/17 | 8,750 | 9,398 | 8,632 | 9,300 | 43,905,700 |
| 2025/12/16 | 9,052 | 9,157 | 8,598 | 8,688 | 36,681,500 |
| 2025/12/15 | 9,440 | 9,441 | 9,085 | 9,200 | 30,970,000 |
| 2025/12/12 | 9,790 | 9,960 | 9,543 | 9,890 | 26,499,100 |
| 2025/12/11 | 9,673 | 9,974 | 9,493 | 9,610 | 35,128,000 |
| 2025/12/10 | 9,911 | 9,951 | 9,375 | 9,470 | 28,720,700 |
| 2025/12/09 | 10,100 | 10,140 | 9,820 | 9,874 | 24,600,800 |
| 2025/12/08 | 9,580 | 10,280 | 9,484 | 10,150 | 32,514,700 |
| 2025/12/05 | 9,003 | 9,555 | 8,967 | 9,430 | 33,886,300 |
| 2025/12/04 | 8,977 | 9,133 | 8,727 | 9,070 | 34,821,100 |
| 2025/12/03 | 9,400 | 9,588 | 8,952 | 9,011 | 45,056,000 |
| 2025/12/02 | 8,970 | 9,355 | 8,882 | 9,217 | 46,280,000 |
| 2025/12/01 | 9,706 | 9,721 | 8,811 | 8,882 | 47,265,300 |
| 2025/11/28 | 9,174 | 9,474 | 8,830 | 9,406 | 44,950,700 |
| 2025/11/27 | 8,550 | 9,150 | 8,450 | 9,049 | 57,292,200 |
| 2025/11/26 | 8,850 | 9,014 | 8,353 | 8,386 | 62,848,600 |
| 2025/11/25 | 10,800 | 11,290 | 9,800 | 9,853 | 33,811,300 |
| 2025/11/21 | 9,530 | 10,030 | 9,340 | 10,030 | 64,535,100 |
| 2025/11/20 | 12,500 | 12,590 | 10,775 | 11,335 | 61,415,600 |
| 2025/11/19 | 10,035 | 10,995 | 9,472 | 10,835 | 43,986,300 |
| 2025/11/18 | 10,950 | 11,045 | 9,961 | 10,260 | 43,124,300 |
| 2025/11/17 | 10,000 | 11,650 | 9,895 | 11,165 | 50,243,900 |
| 2025/11/14 | 10,025 | 10,025 | 10,025 | 10,025 | 5,498,000 |
| 2025/11/13 | 13,000 | 13,775 | 12,830 | 13,025 | 27,515,200 |
| 2025/11/12 | 12,895 | 13,425 | 12,545 | 13,240 | 23,039,400 |
| 2025/11/11 | 13,800 | 14,405 | 12,255 | 13,195 | 52,431,500 |
| 2025/11/10 | 13,090 | 13,635 | 12,655 | 13,320 | 34,777,300 |
| 2025/11/07 | 11,440 | 12,135 | 11,220 | 12,040 | 33,300,500 |
| 2025/11/06 | 11,320 | 11,590 | 10,900 | 11,500 | 18,826,500 |
| 2025/11/05 | 9,410 | 10,635 | 9,310 | 10,545 | 33,475,800 |
| 2025/11/04 | 11,360 | 11,845 | 10,680 | 10,760 | 31,030,400 |
| 2025/10/31 | 10,960 | 11,110 | 10,465 | 10,825 | 24,073,600 |
| 2025/10/30 | 10,380 | 10,930 | 10,200 | 10,900 | 31,125,100 |
| 2025/10/29 | 9,530 | 10,220 | 9,350 | 10,080 | 29,738,400 |
| 2025/10/28 | 9,480 | 9,690 | 9,200 | 9,380 | 19,214,900 |
| 2025/10/27 | 9,980 | 9,990 | 9,280 | 9,810 | 31,256,800 |
| 2025/10/24 | 8,120 | 8,870 | 7,880 | 8,780 | 35,550,400 |
| 2025/10/23 | 7,010 | 7,370 | 6,990 | 7,370 | 11,411,800 |
| 2025/10/22 | 7,020 | 7,380 | 6,630 | 7,310 | 19,801,800 |
| 2025/10/21 | 7,320 | 7,390 | 6,870 | 7,040 | 21,669,500 |
| 2025/10/20 | 6,700 | 7,390 | 6,590 | 7,150 | 25,979,900 |
| 2025/10/17 | 6,780 | 6,940 | 6,540 | 6,560 | 12,916,700 |
| 2025/10/16 | 6,630 | 6,980 | 6,600 | 6,880 | 25,064,700 |
| 2025/10/15 | 5,950 | 6,340 | 5,850 | 6,320 | 15,497,100 |
| 2025/10/14 | 6,230 | 6,450 | 5,980 | 6,000 | 23,098,100 |
| 2025/10/10 | 6,160 | 6,310 | 6,090 | 6,160 | 12,703,000 |
| 2025/10/09 | 6,320 | 6,500 | 6,160 | 6,220 | 19,523,200 |
| 2025/10/08 | 5,800 | 6,180 | 5,800 | 5,880 | 17,403,700 |
| 2025/10/07 | 6,220 | 6,280 | 5,860 | 5,900 | 15,576,200 |
| 2025/10/06 | 6,380 | 6,520 | 6,070 | 6,320 | 22,415,500 |
| 2025/10/03 | 6,300 | 6,410 | 5,930 | 6,180 | 31,985,900 |
| 2025/10/02 | 5,180 | 5,410 | 5,070 | 5,410 | 15,631,000 |
| 2025/10/01 | 4,805 | 4,875 | 4,555 | 4,705 | 21,419,200 |
| 2025/09/30 | 5,110 | 5,150 | 4,840 | 4,875 | 30,763,200 |
| 2025/09/29 | 4,465 | 4,695 | 4,420 | 4,675 | 16,591,500 |
| 2025/09/26 | 4,805 | 4,855 | 4,355 | 4,395 | 21,852,900 |
| 2025/09/25 | 4,810 | 4,955 | 4,775 | 4,890 | 14,110,500 |
| 2025/09/24 | 5,000 | 5,180 | 4,870 | 4,950 | 22,792,900 |
| 2025/09/22 | 4,550 | 4,890 | 4,545 | 4,820 | 24,112,900 |
| 2025/09/19 | 4,615 | 4,725 | 4,340 | 4,530 | 24,107,200 |
| 2025/09/18 | 4,620 | 4,860 | 4,405 | 4,520 | 30,030,400 |
| 2025/09/17 | 4,565 | 4,635 | 4,360 | 4,440 | 25,353,300 |
| 2025/09/16 | 4,750 | 4,765 | 4,310 | 4,705 | 31,556,400 |
| 2025/09/12 | 4,215 | 4,500 | 4,140 | 4,440 | 33,458,200 |
| 2025/09/11 | 3,660 | 4,005 | 3,620 | 4,005 | 22,817,700 |
| 2025/09/10 | 3,190 | 3,485 | 3,185 | 3,485 | 12,279,300 |
| 2025/09/09 | 3,210 | 3,300 | 3,130 | 3,175 | 11,596,700 |
| 2025/09/08 | 3,085 | 3,365 | 3,040 | 3,150 | 22,066,700 |
| 2025/09/05 | 2,840 | 3,115 | 2,814 | 3,065 | 25,771,100 |
| 2025/09/04 | 2,660 | 2,672 | 2,613 | 2,626 | 3,943,400 |
| 2025/09/03 | 2,591 | 2,720 | 2,567 | 2,623 | 7,606,500 |
| 2025/09/02 | 2,695 | 2,740 | 2,600 | 2,616 | 8,184,400 |
| 2025/09/01 | 2,549 | 2,679 | 2,541 | 2,676 | 9,736,500 |
| 2025/08/29 | 2,494 | 2,645 | 2,477 | 2,596 | 13,952,400 |
| 2025/08/28 | 2,399 | 2,471 | 2,376 | 2,471 | 4,528,600 |
| 2025/08/27 | 2,422 | 2,448 | 2,408 | 2,415 | 2,230,000 |
| 2025/08/26 | 2,403 | 2,435 | 2,367 | 2,433 | 2,688,000 |
| 2025/08/25 | 2,479 | 2,491 | 2,385 | 2,392 | 4,058,900 |
| 2025/08/22 | 2,311 | 2,448 | 2,280 | 2,403 | 7,892,900 |
| 2025/08/21 | 2,358 | 2,382 | 2,305 | 2,305 | 4,195,200 |
| 2025/08/20 | 2,425 | 2,445 | 2,354 | 2,358 | 5,434,100 |
| 2025/08/19 | 2,469 | 2,481 | 2,420 | 2,473 | 4,388,500 |
| 2025/08/18 | 2,570 | 2,620 | 2,437 | 2,442 | 7,261,400 |
| 2025/08/15 | 2,590 | 2,606 | 2,464 | 2,560 | 10,438,200 |
| 2025/08/14 | 2,520 | 2,625 | 2,502 | 2,555 | 6,216,100 |
| 2025/08/13 | 2,650 | 2,699 | 2,560 | 2,578 | 10,441,300 |