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 |
|---|---|---|---|---|---|
| 2025/08/07 | 89 | 91 | 88 | 90 | 2,196,200 |
| 2025/08/06 | 90 | 90 | 87 | 88 | 3,417,600 |
| 2025/08/05 | 91 | 92 | 90 | 90 | 2,364,100 |
| 2025/08/04 | 93 | 93 | 91 | 91 | 1,929,000 |
| 2025/08/01 | 94 | 95 | 92 | 93 | 2,791,400 |
| 2025/07/31 | 94 | 94 | 93 | 94 | 1,522,400 |
| 2025/07/30 | 93 | 94 | 92 | 93 | 1,993,500 |
| 2025/07/29 | 92 | 94 | 92 | 93 | 1,154,600 |
| 2025/07/28 | 93 | 93 | 92 | 93 | 1,069,700 |
| 2025/07/25 | 90 | 94 | 90 | 93 | 2,944,600 |
| 2025/07/24 | 90 | 92 | 89 | 91 | 3,248,200 |
| 2025/07/23 | 88 | 90 | 88 | 90 | 1,912,800 |
| 2025/07/22 | 88 | 89 | 86 | 89 | 1,465,800 |
| 2025/07/18 | 88 | 88 | 87 | 87 | 816,200 |
| 2025/07/17 | 88 | 89 | 87 | 87 | 1,602,600 |
| 2025/07/16 | 89 | 90 | 88 | 88 | 1,269,200 |
| 2025/07/15 | 91 | 91 | 89 | 89 | 1,378,000 |
| 2025/07/14 | 91 | 92 | 90 | 90 | 1,478,300 |
| 2025/07/11 | 89 | 91 | 88 | 91 | 1,317,300 |
| 2025/07/10 | 91 | 91 | 89 | 89 | 1,336,800 |
| 2025/07/09 | 90 | 91 | 89 | 89 | 1,470,600 |
| 2025/07/08 | 89 | 92 | 88 | 90 | 2,977,800 |
| 2025/07/07 | 89 | 90 | 87 | 89 | 2,007,400 |
| 2025/07/04 | 86 | 89 | 85 | 89 | 2,715,400 |
| 2025/07/03 | 83 | 86 | 82 | 84 | 2,050,200 |
| 2025/07/02 | 82 | 83 | 82 | 83 | 888,600 |
| 2025/07/01 | 83 | 83 | 82 | 82 | 931,300 |
| 2025/06/30 | 83 | 84 | 82 | 83 | 749,000 |
| 2025/06/27 | 83 | 83 | 82 | 83 | 889,000 |
| 2025/06/26 | 82 | 83 | 81 | 82 | 899,900 |
| 2025/06/25 | 83 | 83 | 82 | 82 | 557,000 |
| 2025/06/24 | 84 | 84 | 83 | 83 | 653,400 |
| 2025/06/23 | 82 | 84 | 82 | 84 | 1,051,500 |
| 2025/06/20 | 84 | 84 | 82 | 82 | 1,425,700 |
| 2025/06/19 | 83 | 85 | 83 | 84 | 739,000 |
| 2025/06/18 | 84 | 84 | 83 | 83 | 602,600 |
| 2025/06/17 | 83 | 85 | 82 | 84 | 879,200 |
| 2025/06/16 | 82 | 84 | 82 | 83 | 739,200 |
| 2025/06/13 | 82 | 83 | 82 | 82 | 676,000 |
| 2025/06/12 | 83 | 84 | 82 | 83 | 1,071,200 |
| 2025/06/11 | 84 | 85 | 83 | 83 | 886,700 |
| 2025/06/10 | 84 | 85 | 84 | 84 | 663,300 |
| 2025/06/09 | 85 | 85 | 84 | 85 | 628,600 |
| 2025/06/06 | 84 | 85 | 84 | 85 | 486,500 |
| 2025/06/05 | 85 | 85 | 84 | 84 | 571,900 |
| 2025/06/04 | 85 | 86 | 85 | 85 | 445,000 |
| 2025/06/03 | 85 | 86 | 84 | 86 | 853,100 |
| 2025/06/02 | 85 | 86 | 84 | 85 | 577,400 |
| 2025/05/30 | 84 | 86 | 84 | 85 | 641,100 |
| 2025/05/29 | 85 | 85 | 84 | 84 | 750,100 |
| 2025/05/28 | 86 | 86 | 84 | 84 | 739,700 |
| 2025/05/27 | 86 | 86 | 84 | 86 | 825,000 |
| 2025/05/26 | 86 | 86 | 85 | 85 | 925,100 |
| 2025/05/23 | 84 | 86 | 84 | 85 | 945,400 |
| 2025/05/22 | 84 | 84 | 83 | 83 | 1,209,200 |
| 2025/05/21 | 84 | 85 | 83 | 85 | 929,900 |
| 2025/05/20 | 85 | 86 | 83 | 83 | 1,665,100 |
| 2025/05/19 | 85 | 86 | 84 | 85 | 1,141,800 |
| 2025/05/16 | 85 | 86 | 84 | 85 | 1,026,800 |
| 2025/05/15 | 85 | 86 | 84 | 85 | 1,238,400 |
| 2025/05/14 | 87 | 88 | 85 | 85 | 1,361,300 |
| 2025/05/13 | 89 | 90 | 87 | 87 | 1,030,100 |
| 2025/05/12 | 88 | 89 | 87 | 88 | 979,800 |
| 2025/05/09 | 86 | 89 | 86 | 87 | 1,841,000 |
| 2025/05/08 | 85 | 88 | 84 | 87 | 1,093,600 |
| 2025/05/07 | 85 | 87 | 85 | 86 | 1,009,700 |
| 2025/05/02 | 85 | 86 | 84 | 85 | 791,300 |
| 2025/05/01 | 85 | 86 | 85 | 86 | 974,600 |
| 2025/04/30 | 86 | 87 | 85 | 86 | 739,300 |
| 2025/04/28 | 86 | 88 | 85 | 86 | 1,661,800 |
| 2025/04/25 | 84 | 87 | 83 | 86 | 1,921,900 |
| 2025/04/24 | 86 | 86 | 84 | 84 | 759,300 |
| 2025/04/23 | 87 | 88 | 85 | 86 | 1,496,400 |
| 2025/04/22 | 83 | 87 | 83 | 87 | 1,306,200 |
| 2025/04/21 | 84 | 91 | 81 | 85 | 6,060,000 |
| 2025/04/18 | 81 | 85 | 81 | 84 | 1,647,900 |
| 2025/04/17 | 77 | 82 | 77 | 81 | 1,787,600 |
| 2025/04/16 | 79 | 82 | 75 | 77 | 4,397,900 |
| 2025/04/15 | 80 | 80 | 79 | 79 | 526,200 |
| 2025/04/14 | 80 | 80 | 78 | 79 | 1,149,500 |
| 2025/04/11 | 76 | 80 | 75 | 79 | 2,001,700 |
| 2025/04/10 | 80 | 82 | 77 | 78 | 3,271,600 |
| 2025/04/09 | 78 | 78 | 72 | 74 | 3,936,100 |
| 2025/04/08 | 76 | 80 | 75 | 79 | 1,560,900 |
| 2025/04/07 | 69 | 74 | 69 | 73 | 3,171,100 |
| 2025/04/04 | 81 | 82 | 75 | 77 | 5,744,000 |
| 2025/04/03 | 84 | 86 | 83 | 83 | 2,399,300 |
| 2025/04/02 | 87 | 87 | 86 | 87 | 1,407,400 |
| 2025/04/01 | 87 | 88 | 86 | 88 | 1,961,800 |
| 2025/03/31 | 88 | 88 | 86 | 86 | 2,943,000 |
| 2025/03/28 | 90 | 91 | 88 | 89 | 1,533,200 |
| 2025/03/27 | 89 | 91 | 88 | 91 | 2,255,700 |
| 2025/03/26 | 90 | 91 | 89 | 90 | 655,000 |
| 2025/03/25 | 90 | 91 | 89 | 89 | 1,539,900 |
| 2025/03/24 | 92 | 92 | 90 | 90 | 1,577,700 |
| 2025/03/21 | 93 | 93 | 91 | 92 | 883,700 |
| 2025/03/19 | 92 | 96 | 92 | 92 | 2,527,800 |
| 2025/03/18 | 91 | 94 | 91 | 94 | 3,343,800 |
| 2025/03/17 | 91 | 91 | 89 | 91 | 1,118,700 |
| 2025/03/14 | 88 | 91 | 88 | 90 | 1,628,800 |
| 2025/03/13 | 89 | 91 | 88 | 89 | 2,096,500 |
| 2025/03/12 | 87 | 89 | 87 | 89 | 1,935,100 |
| 2025/03/11 | 88 | 88 | 85 | 87 | 2,176,800 |
| 2025/03/10 | 87 | 89 | 86 | 88 | 2,004,800 |
| 2025/03/07 | 87 | 89 | 86 | 88 | 1,186,400 |
| 2025/03/06 | 87 | 88 | 87 | 88 | 1,413,400 |
| 2025/03/05 | 86 | 87 | 85 | 86 | 2,262,500 |
| 2025/03/04 | 87 | 88 | 85 | 86 | 3,506,100 |
| 2025/03/03 | 89 | 91 | 87 | 88 | 3,810,600 |
| 2025/02/28 | 90 | 91 | 88 | 90 | 2,431,300 |
| 2025/02/27 | 90 | 91 | 89 | 90 | 821,300 |
| 2025/02/26 | 90 | 90 | 88 | 90 | 1,973,100 |
| 2025/02/25 | 90 | 91 | 90 | 90 | 1,071,600 |
| 2025/02/21 | 92 | 93 | 90 | 91 | 4,540,000 |
| 2025/02/20 | 94 | 95 | 92 | 92 | 1,831,200 |
| 2025/02/19 | 95 | 96 | 94 | 94 | 632,500 |
| 2025/02/18 | 94 | 95 | 93 | 95 | 2,550,400 |
| 2025/02/17 | 96 | 97 | 93 | 93 | 4,026,100 |
| 2025/02/14 | 98 | 99 | 96 | 97 | 1,852,100 |
| 2025/02/13 | 100 | 101 | 97 | 97 | 1,842,200 |
| 2025/02/12 | 102 | 102 | 98 | 99 | 2,061,400 |
| 2025/02/10 | 96 | 102 | 95 | 102 | 3,743,500 |
| 2025/02/07 | 96 | 98 | 94 | 95 | 1,462,200 |
| 2025/02/06 | 96 | 98 | 96 | 97 | 2,053,400 |
| 2025/02/05 | 99 | 102 | 97 | 97 | 3,843,800 |
| 2025/02/04 | 99 | 102 | 98 | 98 | 4,100,900 |
| 2025/02/03 | 97 | 99 | 95 | 97 | 3,452,900 |
| 2025/01/31 | 97 | 99 | 96 | 96 | 2,218,800 |
| 2025/01/30 | 96 | 98 | 96 | 98 | 811,300 |
| 2025/01/29 | 98 | 99 | 96 | 97 | 1,372,000 |
| 2025/01/28 | 97 | 99 | 97 | 98 | 1,345,500 |
| 2025/01/27 | 95 | 98 | 95 | 97 | 3,473,600 |
| 2025/01/24 | 94 | 97 | 92 | 95 | 4,554,300 |
| 2025/01/23 | 93 | 94 | 92 | 93 | 1,679,200 |
| 2025/01/22 | 92 | 94 | 92 | 92 | 1,664,900 |
| 2025/01/21 | 93 | 94 | 91 | 93 | 1,590,400 |
| 2025/01/20 | 90 | 94 | 90 | 93 | 2,719,000 |
| 2025/01/17 | 88 | 91 | 87 | 89 | 2,080,500 |
| 2025/01/16 | 91 | 92 | 87 | 88 | 3,764,800 |
| 2025/01/15 | 90 | 92 | 90 | 90 | 1,835,600 |
| 2025/01/14 | 92 | 92 | 90 | 90 | 1,269,800 |
| 2025/01/10 | 91 | 92 | 90 | 92 | 2,603,300 |
| 2025/01/09 | 93 | 93 | 91 | 91 | 2,483,700 |
| 2025/01/08 | 95 | 96 | 93 | 94 | 2,030,600 |
| 2025/01/07 | 96 | 97 | 94 | 97 | 1,993,700 |
| 2025/01/06 | 96 | 98 | 94 | 94 | 2,367,000 |
| 2024/12/30 | 94 | 97 | 94 | 96 | 1,762,800 |
| 2024/12/27 | 93 | 95 | 92 | 95 | 1,811,300 |
| 2024/12/26 | 92 | 93 | 92 | 93 | 1,100,700 |
| 2024/12/25 | 91 | 92 | 90 | 92 | 1,576,700 |
| 2024/12/24 | 92 | 93 | 90 | 91 | 3,489,900 |
| 2024/12/23 | 94 | 94 | 92 | 92 | 720,400 |
| 2024/12/20 | 93 | 94 | 92 | 93 | 1,498,000 |
| 2024/12/19 | 93 | 94 | 92 | 92 | 1,880,800 |
| 2024/12/18 | 94 | 95 | 93 | 94 | 3,031,800 |
| 2024/12/17 | 95 | 95 | 94 | 95 | 1,109,800 |
| 2024/12/16 | 97 | 98 | 94 | 95 | 2,366,900 |
| 2024/12/13 | 96 | 98 | 96 | 97 | 1,662,400 |
| 2024/12/12 | 98 | 98 | 96 | 97 | 1,957,600 |
| 2024/12/11 | 97 | 98 | 96 | 97 | 980,700 |
| 2024/12/10 | 97 | 99 | 97 | 97 | 2,067,400 |
| 2024/12/09 | 95 | 97 | 94 | 97 | 2,620,900 |
| 2024/12/06 | 94 | 95 | 94 | 95 | 1,321,000 |
| 2024/12/05 | 96 | 96 | 93 | 93 | 2,153,300 |
| 2024/12/04 | 97 | 97 | 95 | 95 | 895,600 |
| 2024/12/03 | 95 | 97 | 95 | 97 | 1,293,800 |
| 2024/12/02 | 96 | 96 | 94 | 95 | 1,352,300 |
| 2024/11/29 | 96 | 97 | 95 | 95 | 1,045,800 |
| 2024/11/28 | 95 | 97 | 95 | 95 | 1,608,700 |
| 2024/11/27 | 95 | 96 | 93 | 94 | 2,224,600 |
| 2024/11/26 | 99 | 99 | 95 | 96 | 2,006,100 |
| 2024/11/25 | 97 | 99 | 96 | 99 | 2,540,600 |
| 2024/11/22 | 97 | 98 | 95 | 95 | 2,307,100 |
| 2024/11/21 | 98 | 98 | 95 | 95 | 1,880,000 |
| 2024/11/20 | 96 | 99 | 96 | 98 | 1,767,900 |
| 2024/11/19 | 98 | 98 | 95 | 96 | 1,853,300 |
| 2024/11/18 | 96 | 99 | 95 | 98 | 2,913,000 |
| 2024/11/15 | 93 | 96 | 92 | 96 | 2,552,800 |
| 2024/11/14 | 95 | 96 | 93 | 93 | 2,183,600 |
| 2024/11/13 | 94 | 97 | 93 | 94 | 2,910,300 |
| 2024/11/12 | 93 | 95 | 92 | 92 | 2,667,700 |
| 2024/11/11 | 96 | 96 | 92 | 93 | 1,849,600 |
| 2024/11/08 | 98 | 98 | 95 | 96 | 2,603,600 |
| 2024/11/07 | 97 | 100 | 95 | 98 | 3,398,000 |
| 2024/11/06 | 94 | 97 | 94 | 96 | 2,154,400 |
| 2024/11/05 | 95 | 95 | 93 | 93 | 1,289,200 |
| 2024/11/01 | 95 | 97 | 94 | 95 | 1,828,800 |
| 2024/10/31 | 96 | 98 | 96 | 96 | 1,415,500 |
| 2024/10/30 | 97 | 98 | 96 | 96 | 1,768,200 |
| 2024/10/29 | 96 | 98 | 96 | 97 | 1,692,800 |
| 2024/10/28 | 92 | 96 | 92 | 96 | 1,884,100 |
| 2024/10/25 | 92 | 93 | 91 | 93 | 1,095,800 |
| 2024/10/24 | 93 | 94 | 92 | 93 | 2,206,100 |
| 2024/10/23 | 94 | 95 | 93 | 94 | 2,677,200 |
| 2024/10/22 | 96 | 97 | 93 | 94 | 2,866,400 |
| 2024/10/21 | 96 | 97 | 95 | 96 | 834,400 |
| 2024/10/18 | 96 | 97 | 95 | 95 | 965,700 |
| 2024/10/17 | 98 | 99 | 96 | 96 | 1,428,300 |
| 2024/10/16 | 96 | 98 | 95 | 97 | 1,709,600 |
| 2024/10/15 | 97 | 98 | 96 | 98 | 1,295,400 |