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
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

このページの先頭へ