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
2026/01/23 107 108 105 107 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
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

このページの先頭へ