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

日本コークス工業(3315)の株価時系列情報

日本コークス工業(3315)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
2026/06/11 98 99 96 98 3,716,100
2026/06/10 101 101 97 99 3,900,200
2026/06/09 102 104 100 100 3,787,400
2026/06/08 100 101 98 100 3,946,100
2026/06/05 97 103 97 102 4,939,700
2026/06/04 102 102 96 96 4,442,200
2026/06/03 96 101 95 101 4,280,500
2026/06/02 98 98 96 96 2,174,500
2026/06/01 98 98 97 98 1,743,000
2026/05/29 96 100 96 98 3,512,300
2026/05/28 97 100 96 97 4,122,100
2026/05/27 97 99 95 98 5,408,900
2026/05/26 99 100 96 98 4,476,500
2026/05/25 102 102 99 99 3,070,500
2026/05/22 100 103 100 101 2,781,400
2026/05/21 99 102 99 100 2,971,300
2026/05/20 103 103 98 99 5,099,400
2026/05/19 102 105 101 102 4,136,200
2026/05/18 100 104 99 100 5,308,100
2026/05/15 102 104 99 99 6,903,400
2026/05/14 102 103 101 102 2,718,400
2026/05/13 102 103 101 101 2,852,400
2026/05/12 101 103 100 101 2,404,700
2026/05/11 101 103 100 101 3,409,100
2026/05/08 102 103 100 102 3,253,000
2026/05/07 103 103 99 102 3,538,100
2026/05/01 104 105 102 104 2,950,600
2026/04/30 106 108 104 104 2,694,700
2026/04/28 102 106 101 106 2,914,700
2026/04/27 105 105 101 101 3,897,600
2026/04/24 106 107 103 106 2,675,600
2026/04/23 106 106 103 105 3,063,900
2026/04/22 108 108 103 105 3,727,100
2026/04/21 109 109 106 107 3,042,000
2026/04/20 107 108 104 108 5,060,200
2026/04/17 110 110 105 107 4,651,100
2026/04/16 106 111 105 108 8,964,800
2026/04/15 101 106 101 105 6,344,800
2026/04/14 102 103 100 101 4,577,200
2026/04/13 101 106 101 103 12,579,100
2026/04/10 105 105 99 99 18,079,700
2026/04/09 110 112 106 106 6,686,300
2026/04/08 114 115 106 109 16,648,300
2026/04/07 120 121 114 118 13,400,200
2026/04/06 118 125 117 119 18,402,500
2026/04/03 118 122 116 116 14,318,000
2026/03/27 122 131 117 128 49,111,600
2026/03/26 113 113 109 110 3,712,500
2026/03/25 113 114 111 111 3,630,500
2026/03/24 113 115 108 114 6,301,700
2026/03/23 114 115 107 108 4,411,400
2026/03/19 125 125 113 114 9,887,300
2026/03/18 128 131 125 126 6,631,300
2026/03/17 128 134 123 125 10,972,900
2026/03/16 127 128 118 124 10,927,600
2026/03/13 125 141 122 125 28,410,700
2026/03/12 125 129 121 122 11,638,700
2026/03/11 116 121 114 119 5,354,500
2026/03/10 114 115 109 112 4,468,400
2026/03/09 117 119 109 111 7,786,200
2026/03/06 118 121 114 115 5,884,300
2026/03/05 117 124 116 121 5,294,500
2026/03/04 121 121 109 112 8,835,200
2026/03/03 130 133 123 124 8,873,200
2026/03/02 140 144 133 135 8,739,000
2026/02/27 121 141 120 139 13,919,000
2026/02/26 122 125 121 122 3,054,900
2026/02/25 126 128 121 122 2,966,700
2026/02/24 126 129 124 124 4,090,900
2026/02/20 125 127 121 124 4,309,900
2026/02/19 128 130 125 127 2,560,200
2026/02/18 128 128 123 127 3,866,300
2026/02/17 125 134 125 128 6,727,800
2026/02/16 126 131 124 127 4,988,300
2026/02/13 128 129 122 123 4,686,300
2026/02/12 129 133 127 130 6,962,800
2026/02/10 126 129 124 125 4,058,300
2026/02/09 124 127 118 123 5,676,700
2026/02/06 125 125 117 123 4,839,600
2026/02/05 125 128 121 124 4,866,200
2026/02/04 116 125 116 125 7,807,600
2026/02/03 113 116 111 115 4,401,600
2026/02/02 111 115 110 110 3,714,200
2026/01/30 107 110 107 110 2,710,100
2026/01/29 105 110 104 109 3,137,200
2026/01/28 105 109 103 106 3,310,200
2026/01/27 102 105 100 105 3,421,600
2026/01/26 103 104 102 102 2,871,400
2026/01/23 107 108 105 107 3,272,000
2026/01/22 106 108 105 107 2,888,800
2026/01/21 106 107 104 105 3,033,500
2026/01/20 108 110 106 107 3,021,000
2026/01/19 113 114 108 110 3,808,400
2026/01/16 117 119 112 113 3,460,200
2026/01/15 117 120 116 119 3,892,800
2026/01/14 117 118 115 117 2,633,500
2026/01/13 115 117 112 117 3,920,500
2026/01/09 115 116 113 114 3,570,000
2026/01/08 114 118 112 115 4,404,500
2026/01/07 109 112 109 112 3,499,100
2026/01/06 110 113 110 111 2,491,100
2026/01/05 110 111 108 111 3,079,200
2025/12/30 108 112 107 108 2,602,400
2025/12/29 106 111 105 111 3,923,900
2025/12/26 105 108 105 105 2,709,900
2025/12/25 103 104 103 103 3,784,300
2025/12/24 104 105 103 104 3,863,700
2025/12/23 102 105 101 104 4,827,700
2025/12/22 101 104 100 103 4,149,700
2025/12/19 99 101 99 100 3,916,600
2025/12/18 98 100 97 99 3,535,400
2025/12/17 99 99 98 98 3,663,600
2025/12/16 101 101 98 99 3,930,200
2025/12/15 99 101 98 101 5,135,900
2025/12/12 100 101 99 99 4,084,000
2025/12/11 102 102 99 99 5,461,400
2025/12/10 99 102 98 102 6,213,500
2025/12/09 100 102 97 97 6,760,600
2025/12/08 101 103 99 103 5,817,400
2025/12/05 100 102 99 99 4,878,000
2025/12/04 101 102 99 101 5,211,000
2025/12/03 103 104 100 102 5,483,800
2025/12/02 107 110 102 103 6,007,100
2025/12/01 112 113 107 108 6,656,200
2025/11/28 115 118 115 115 3,408,000
2025/11/27 119 120 114 115 5,111,900
2025/11/26 111 119 111 119 7,204,400
2025/11/25 113 114 110 112 4,708,600
2025/11/21 113 117 111 113 6,819,600
2025/11/20 107 113 106 113 9,465,600
2025/11/19 105 107 103 106 5,756,900
2025/11/18 105 105 101 103 6,049,700
2025/11/17 104 106 103 106 7,302,400
2025/11/14 98 106 97 104 9,651,800
2025/11/13 98 99 98 99 5,989,300
2025/11/12 95 98 94 98 7,927,800
2025/11/11 92 96 92 95 7,308,600
2025/11/10 94 96 92 94 5,629,800
2025/11/07 92 93 90 91 6,035,900
2025/11/06 94 94 92 92 6,421,100
2025/11/05 94 95 90 93 5,723,400
2025/11/04 95 96 94 95 5,219,600
2025/10/31 92 95 92 95 6,044,500
2025/10/30 91 93 90 91 5,458,900
2025/10/29 92 92 89 90 5,130,700
2025/10/28 94 96 91 91 5,322,000
2025/10/27 96 97 94 97 5,130,100
2025/10/24 96 97 93 94 4,994,100
2025/10/23 93 97 93 96 5,730,100
2025/10/22 93 94 92 94 4,133,000
2025/10/21 92 94 91 93 4,663,700
2025/10/20 91 92 90 91 3,515,900
2025/10/17 89 90 88 89 3,431,600
2025/10/16 90 92 89 91 3,992,900
2025/10/15 87 89 86 88 4,515,200
2025/10/14 86 90 86 88 4,535,700
2025/10/10 89 90 87 87 4,567,500
2025/10/09 90 91 89 91 4,660,500
2025/10/08 90 94 90 91 5,897,400
2025/10/07 92 93 90 90 5,863,600
2025/10/06 97 99 95 95 5,668,900
2025/10/03 97 99 95 95 5,734,300
2025/10/02 100 100 98 98 3,803,600
2025/10/01 104 104 99 99 4,193,300
2025/09/30 104 106 104 104 2,487,600
2025/09/29 104 109 104 106 3,595,100
2025/09/26 102 107 101 106 3,782,700
2025/09/25 102 102 100 102 1,515,200
2025/09/24 100 102 98 102 2,642,400
2025/09/22 99 100 98 98 1,802,500
2025/09/19 98 101 98 100 4,322,900
2025/09/18 99 100 97 97 3,112,000
2025/09/17 100 101 99 100 2,197,400
2025/09/16 99 100 98 99 2,312,300
2025/09/12 100 101 98 100 3,271,600
2025/09/11 99 101 99 100 2,007,700
2025/09/10 102 102 99 100 3,651,900
2025/09/09 103 106 102 102 3,686,700
2025/09/08 104 107 102 103 3,792,200
2025/09/05 104 108 103 105 4,612,200
2025/09/04 101 103 100 103 3,185,400
2025/09/03 102 104 101 102 3,052,400
2025/09/02 102 104 101 101 2,042,000
2025/09/01 103 104 101 102 2,559,200
2025/08/29 102 104 102 104 2,690,000
2025/08/28 99 105 98 102 5,269,400
2025/08/27 99 101 98 99 1,480,100
2025/08/26 99 100 98 100 1,677,800
2025/08/25 100 100 98 99 2,681,100
2025/08/22 97 100 96 100 2,754,900
2025/08/21 97 97 95 97 2,141,300
2025/08/20 95 98 95 97 2,061,500
2025/08/19 96 97 94 95 2,439,000
2025/08/18 94 99 93 98 4,196,900
2025/08/15 92 94 92 94 2,934,100
2025/08/14 91 92 90 92 1,993,300
2025/08/13 90 91 89 91 2,318,600
2025/08/12 89 90 88 90 2,715,000
2025/08/08 90 91 88 89 3,574,400
2025/08/07 89 91 88 90 2,196,200

このページの先頭へ