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 |
---|---|---|---|---|---|
2024/03/28 | 129 | 132 | 128 | 129 | 2,861,900 |
2024/03/27 | 128 | 132 | 127 | 129 | 3,138,900 |
2024/03/26 | 129 | 131 | 127 | 128 | 1,960,500 |
2024/03/25 | 127 | 130 | 126 | 129 | 3,796,600 |
2024/03/22 | 131 | 132 | 127 | 128 | 4,841,100 |
2024/03/21 | 130 | 132 | 128 | 130 | 3,670,300 |
2024/03/19 | 127 | 131 | 126 | 128 | 5,464,600 |
2024/03/18 | 126 | 128 | 124 | 125 | 5,054,800 |
2024/03/15 | 130 | 130 | 122 | 125 | 10,639,500 |
2024/03/14 | 132 | 136 | 131 | 131 | 5,110,100 |
2024/03/13 | 139 | 143 | 130 | 132 | 7,722,600 |
2024/03/12 | 143 | 143 | 133 | 138 | 8,000,700 |
2024/03/11 | 156 | 158 | 135 | 142 | 21,778,300 |
2024/03/08 | 145 | 162 | 139 | 160 | 32,682,800 |
2024/03/07 | 125 | 149 | 125 | 145 | 36,613,600 |
2024/03/06 | 118 | 125 | 118 | 124 | 6,313,000 |
2024/03/05 | 116 | 121 | 114 | 120 | 5,092,900 |
2024/03/04 | 125 | 125 | 116 | 117 | 6,812,100 |
2024/03/01 | 123 | 128 | 122 | 127 | 4,079,200 |
2024/02/29 | 121 | 124 | 119 | 123 | 2,216,600 |
2024/02/28 | 120 | 123 | 120 | 121 | 2,298,100 |
2024/02/27 | 118 | 120 | 117 | 120 | 1,271,800 |
2024/02/26 | 116 | 118 | 115 | 118 | 1,761,300 |
2024/02/22 | 116 | 117 | 116 | 116 | 1,296,800 |
2024/02/21 | 116 | 117 | 114 | 114 | 2,054,400 |
2024/02/20 | 119 | 121 | 116 | 117 | 2,270,500 |
2024/02/19 | 115 | 118 | 115 | 118 | 1,891,900 |
2024/02/16 | 112 | 116 | 111 | 115 | 2,566,200 |
2024/02/15 | 113 | 114 | 110 | 111 | 2,520,200 |
2024/02/14 | 115 | 116 | 111 | 113 | 4,295,700 |
2024/02/13 | 123 | 124 | 115 | 115 | 5,050,600 |
2024/02/09 | 128 | 128 | 122 | 123 | 3,599,500 |
2024/02/08 | 129 | 129 | 125 | 128 | 2,507,600 |
2024/02/07 | 126 | 129 | 125 | 128 | 1,690,200 |
2024/02/06 | 126 | 127 | 125 | 125 | 1,295,300 |
2024/02/05 | 126 | 128 | 124 | 126 | 2,028,200 |
2024/02/02 | 125 | 126 | 123 | 125 | 1,654,600 |
2024/02/01 | 126 | 127 | 124 | 124 | 1,493,700 |
2024/01/31 | 127 | 128 | 123 | 127 | 2,713,300 |
2024/01/30 | 129 | 130 | 127 | 127 | 1,042,900 |
2024/01/29 | 125 | 129 | 125 | 129 | 1,529,400 |
2024/01/26 | 128 | 128 | 124 | 125 | 2,242,300 |
2024/01/25 | 129 | 129 | 127 | 128 | 719,400 |
2024/01/24 | 130 | 130 | 127 | 128 | 1,640,200 |
2024/01/23 | 134 | 135 | 127 | 129 | 3,489,400 |
2024/01/22 | 134 | 135 | 131 | 134 | 2,374,700 |
2024/01/19 | 135 | 136 | 132 | 133 | 4,166,200 |
2024/01/18 | 126 | 136 | 125 | 134 | 6,824,700 |
2024/01/17 | 127 | 130 | 124 | 124 | 2,820,900 |
2024/01/16 | 129 | 129 | 126 | 127 | 1,882,600 |
2024/01/15 | 125 | 130 | 124 | 128 | 3,379,200 |
2024/01/12 | 126 | 126 | 123 | 124 | 1,956,900 |
2024/01/11 | 124 | 127 | 124 | 125 | 2,727,200 |
2024/01/10 | 123 | 125 | 123 | 123 | 1,118,200 |
2024/01/09 | 123 | 124 | 122 | 124 | 2,189,900 |
2024/01/05 | 122 | 125 | 121 | 125 | 2,098,900 |
2024/01/04 | 116 | 122 | 116 | 121 | 1,806,100 |
2023/12/29 | 119 | 119 | 117 | 117 | 1,388,300 |
2023/12/28 | 119 | 120 | 118 | 120 | 750,400 |
2023/12/27 | 116 | 119 | 116 | 119 | 1,324,300 |
2023/12/26 | 115 | 117 | 115 | 117 | 1,166,200 |
2023/12/25 | 119 | 120 | 116 | 116 | 1,265,300 |
2023/12/22 | 121 | 122 | 118 | 118 | 1,145,000 |
2023/12/21 | 121 | 122 | 120 | 120 | 929,000 |
2023/12/20 | 121 | 123 | 120 | 123 | 927,500 |
2023/12/19 | 119 | 122 | 118 | 121 | 1,220,600 |
2023/12/18 | 119 | 119 | 116 | 118 | 1,261,200 |
2023/12/15 | 121 | 123 | 119 | 119 | 1,427,200 |
2023/12/14 | 122 | 124 | 121 | 121 | 1,392,600 |
2023/12/13 | 124 | 125 | 121 | 122 | 2,179,800 |
2023/12/12 | 126 | 126 | 124 | 125 | 1,116,800 |
2023/12/11 | 124 | 127 | 123 | 125 | 1,837,600 |
2023/12/08 | 121 | 125 | 120 | 122 | 1,935,600 |
2023/12/07 | 123 | 123 | 121 | 122 | 698,600 |
2023/12/06 | 118 | 123 | 118 | 123 | 1,402,100 |
2023/12/05 | 120 | 121 | 118 | 118 | 1,665,100 |
2023/12/04 | 121 | 123 | 120 | 122 | 1,104,800 |
2023/12/01 | 121 | 123 | 120 | 121 | 858,100 |
2023/11/30 | 123 | 123 | 120 | 122 | 953,900 |
2023/11/29 | 124 | 126 | 123 | 123 | 1,601,300 |
2023/11/28 | 122 | 124 | 121 | 124 | 1,274,600 |
2023/11/27 | 121 | 125 | 120 | 123 | 1,290,700 |
2023/11/24 | 120 | 122 | 119 | 121 | 1,049,300 |
2023/11/22 | 122 | 122 | 119 | 120 | 1,296,600 |
2023/11/21 | 121 | 124 | 121 | 122 | 1,889,200 |
2023/11/20 | 117 | 121 | 116 | 121 | 2,768,800 |
2023/11/17 | 113 | 116 | 111 | 116 | 1,494,700 |
2023/11/16 | 112 | 115 | 112 | 114 | 1,418,100 |
2023/11/15 | 111 | 113 | 111 | 112 | 1,665,600 |
2023/11/14 | 111 | 112 | 110 | 111 | 697,700 |
2023/11/13 | 113 | 113 | 110 | 110 | 1,019,100 |
2023/11/10 | 114 | 115 | 111 | 112 | 1,949,400 |
2023/11/09 | 110 | 114 | 110 | 114 | 1,139,900 |
2023/11/08 | 116 | 116 | 111 | 111 | 1,922,200 |
2023/11/07 | 116 | 118 | 115 | 116 | 1,491,300 |
2023/11/06 | 117 | 118 | 115 | 116 | 1,476,200 |
2023/11/02 | 114 | 118 | 114 | 116 | 2,234,000 |
2023/11/01 | 112 | 114 | 112 | 114 | 1,207,900 |
2023/10/31 | 108 | 111 | 108 | 111 | 1,756,900 |
2023/10/30 | 109 | 111 | 108 | 109 | 2,861,100 |
2023/10/27 | 107 | 111 | 107 | 109 | 1,133,400 |
2023/10/26 | 107 | 109 | 106 | 108 | 1,976,000 |
2023/10/25 | 106 | 110 | 106 | 108 | 1,417,600 |
2023/10/24 | 104 | 107 | 102 | 106 | 2,637,100 |
2023/10/23 | 108 | 108 | 103 | 103 | 2,263,000 |
2023/10/20 | 110 | 110 | 107 | 109 | 2,173,800 |
2023/10/19 | 111 | 112 | 109 | 110 | 996,700 |
2023/10/18 | 111 | 112 | 109 | 112 | 1,308,200 |
2023/10/17 | 112 | 113 | 109 | 110 | 1,675,400 |
2023/10/16 | 111 | 113 | 110 | 111 | 1,648,600 |
2023/10/13 | 114 | 116 | 111 | 111 | 1,379,000 |
2023/10/12 | 113 | 116 | 112 | 115 | 1,588,000 |
2023/10/11 | 115 | 116 | 113 | 113 | 1,168,400 |
2023/10/10 | 115 | 118 | 114 | 115 | 2,066,700 |
2023/10/06 | 112 | 114 | 110 | 111 | 1,734,600 |
2023/10/05 | 111 | 115 | 109 | 112 | 2,361,900 |
2023/10/04 | 114 | 115 | 111 | 111 | 2,940,700 |
2023/10/03 | 118 | 119 | 114 | 116 | 2,909,200 |
2023/10/02 | 123 | 125 | 119 | 119 | 2,379,700 |
2023/09/29 | 126 | 126 | 121 | 123 | 3,109,500 |
2023/09/28 | 127 | 132 | 125 | 126 | 1,936,800 |
2023/09/27 | 124 | 127 | 122 | 127 | 2,204,300 |
2023/09/26 | 125 | 126 | 124 | 124 | 1,072,300 |
2023/09/25 | 126 | 127 | 124 | 126 | 1,301,300 |
2023/09/22 | 123 | 126 | 121 | 125 | 1,595,100 |
2023/09/21 | 125 | 127 | 123 | 123 | 1,579,400 |
2023/09/20 | 130 | 130 | 123 | 125 | 2,644,500 |
2023/09/19 | 131 | 132 | 128 | 129 | 3,719,000 |
2023/09/15 | 127 | 138 | 127 | 132 | 8,454,900 |
2023/09/14 | 122 | 126 | 121 | 125 | 3,917,200 |
2023/09/13 | 119 | 123 | 118 | 122 | 3,057,700 |
2023/09/12 | 118 | 119 | 117 | 117 | 905,100 |
2023/09/11 | 118 | 119 | 117 | 117 | 774,200 |
2023/09/08 | 117 | 120 | 117 | 118 | 1,641,200 |
2023/09/07 | 118 | 120 | 117 | 119 | 1,520,300 |
2023/09/06 | 116 | 120 | 116 | 118 | 1,936,300 |
2023/09/05 | 117 | 118 | 115 | 117 | 814,900 |
2023/09/04 | 116 | 118 | 115 | 118 | 1,243,400 |
2023/09/01 | 113 | 116 | 112 | 115 | 1,804,500 |
2023/08/31 | 113 | 115 | 112 | 113 | 1,017,300 |
2023/08/30 | 113 | 113 | 111 | 113 | 975,500 |
2023/08/29 | 111 | 113 | 110 | 113 | 891,900 |
2023/08/28 | 110 | 111 | 109 | 111 | 886,700 |
2023/08/25 | 109 | 110 | 108 | 109 | 500,100 |
2023/08/24 | 109 | 110 | 109 | 110 | 213,800 |
2023/08/23 | 110 | 110 | 109 | 109 | 369,100 |
2023/08/22 | 110 | 110 | 108 | 110 | 624,800 |
2023/08/21 | 108 | 110 | 108 | 108 | 1,632,300 |
2023/08/18 | 109 | 110 | 107 | 107 | 1,467,000 |
2023/08/17 | 111 | 111 | 106 | 109 | 1,849,200 |
2023/08/16 | 113 | 113 | 110 | 111 | 1,060,800 |
2023/08/15 | 114 | 115 | 113 | 113 | 697,000 |
2023/08/14 | 115 | 116 | 113 | 114 | 1,334,000 |
2023/08/10 | 111 | 115 | 111 | 115 | 3,249,300 |
2023/08/09 | 111 | 112 | 110 | 110 | 1,185,300 |
2023/08/08 | 111 | 112 | 109 | 109 | 2,499,700 |
2023/08/07 | 110 | 114 | 110 | 113 | 1,422,800 |
2023/08/04 | 108 | 112 | 105 | 110 | 3,008,300 |
2023/08/03 | 113 | 114 | 105 | 109 | 5,320,400 |
2023/08/02 | 112 | 115 | 111 | 114 | 1,776,200 |
2023/08/01 | 111 | 113 | 110 | 112 | 1,126,900 |
2023/07/31 | 111 | 112 | 109 | 111 | 1,192,000 |
2023/07/28 | 111 | 112 | 109 | 110 | 3,645,100 |
2023/07/27 | 112 | 112 | 111 | 111 | 1,049,900 |
2023/07/26 | 114 | 114 | 111 | 112 | 1,355,000 |
2023/07/25 | 113 | 116 | 112 | 113 | 2,419,600 |
2023/07/24 | 112 | 113 | 110 | 113 | 1,624,000 |
2023/07/21 | 111 | 112 | 110 | 111 | 1,114,200 |
2023/07/20 | 114 | 114 | 111 | 111 | 1,241,900 |
2023/07/19 | 111 | 114 | 110 | 113 | 1,936,600 |
2023/07/18 | 112 | 112 | 110 | 110 | 2,530,700 |
2023/07/14 | 114 | 115 | 112 | 112 | 2,746,500 |
2023/07/13 | 114 | 116 | 112 | 115 | 3,174,400 |
2023/07/12 | 117 | 118 | 113 | 113 | 4,458,300 |
2023/07/11 | 118 | 119 | 116 | 117 | 2,718,600 |
2023/07/10 | 119 | 121 | 117 | 118 | 2,341,600 |
2023/07/07 | 117 | 121 | 115 | 117 | 3,136,300 |
2023/07/06 | 122 | 122 | 117 | 119 | 6,070,500 |
2023/07/05 | 120 | 125 | 119 | 124 | 6,991,800 |
2023/07/04 | 117 | 120 | 115 | 120 | 4,335,100 |
2023/07/03 | 116 | 118 | 114 | 117 | 3,555,900 |
2023/06/30 | 112 | 118 | 112 | 116 | 5,187,800 |
2023/06/29 | 113 | 113 | 110 | 110 | 2,322,700 |
2023/06/28 | 110 | 113 | 110 | 113 | 2,106,400 |
2023/06/27 | 108 | 110 | 107 | 109 | 2,605,900 |
2023/06/26 | 107 | 108 | 106 | 107 | 1,544,800 |
2023/06/23 | 109 | 109 | 105 | 107 | 3,998,000 |
2023/06/22 | 112 | 113 | 109 | 109 | 1,806,800 |
2023/06/21 | 111 | 113 | 110 | 111 | 2,349,500 |
2023/06/20 | 115 | 115 | 111 | 112 | 2,167,500 |
2023/06/19 | 115 | 118 | 112 | 115 | 3,633,900 |
2023/06/16 | 107 | 114 | 107 | 114 | 3,655,500 |
2023/06/15 | 106 | 108 | 105 | 108 | 2,746,100 |
2023/06/14 | 106 | 107 | 105 | 105 | 1,024,700 |
2023/06/13 | 106 | 107 | 104 | 106 | 1,676,200 |
2023/06/12 | 104 | 107 | 104 | 105 | 3,791,100 |
2023/06/09 | 102 | 104 | 102 | 103 | 1,758,200 |
2023/06/08 | 102 | 104 | 101 | 102 | 2,247,700 |
2023/06/07 | 102 | 103 | 100 | 101 | 2,766,500 |
2023/06/06 | 100 | 102 | 100 | 102 | 1,547,200 |