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
2016/12/30 107 109 105 107 1,041,300
2016/12/29 110 110 107 108 962,700
2016/12/28 110 111 109 111 320,900
2016/12/27 111 112 109 110 915,800
2016/12/26 112 114 112 112 1,373,900
2016/12/22 109 112 108 112 1,879,100
2016/12/21 110 110 108 110 1,321,300
2016/12/20 109 110 107 109 1,509,100
2016/12/19 111 111 109 110 878,300
2016/12/16 110 112 110 111 1,431,800
2016/12/15 111 112 110 111 1,399,100
2016/12/14 112 113 110 111 856,200
2016/12/13 110 112 109 112 1,207,900
2016/12/12 113 114 109 111 3,455,200
2016/12/09 111 112 110 112 1,689,800
2016/12/08 112 114 111 112 2,361,900
2016/12/07 112 113 110 113 1,994,300
2016/12/06 114 115 109 112 5,280,800
2016/12/05 106 114 105 111 11,878,500
2016/12/02 104 107 103 106 2,852,100
2016/12/01 102 104 102 104 1,241,300
2016/11/30 103 104 100 100 1,381,500
2016/11/29 103 105 102 103 664,100
2016/11/28 101 104 101 104 785,600
2016/11/25 104 106 101 103 1,803,000
2016/11/24 104 105 100 105 2,558,800
2016/11/22 100 106 100 102 3,861,300
2016/11/21 97 102 96 100 2,763,900
2016/11/18 96 97 96 97 572,500
2016/11/17 95 97 94 96 1,072,900
2016/11/16 94 96 93 96 1,205,300
2016/11/15 93 94 92 94 627,300
2016/11/14 92 93 91 93 1,130,200
2016/11/11 93 94 91 91 738,900
2016/11/10 92 94 91 93 1,232,900
2016/11/09 92 93 86 89 2,991,000
2016/11/08 90 92 90 92 1,521,100
2016/11/07 88 90 88 90 1,138,400
2016/11/04 89 90 87 88 1,136,100
2016/11/02 91 92 90 91 1,065,500
2016/11/01 92 93 91 92 537,900
2016/10/31 92 93 91 93 655,600
2016/10/28 91 93 90 92 1,310,200
2016/10/27 91 92 90 91 1,001,500
2016/10/26 91 91 89 90 1,342,500
2016/10/25 93 94 91 91 1,130,800
2016/10/24 94 95 92 92 730,500
2016/10/21 95 96 92 93 1,360,800
2016/10/20 96 97 93 95 2,581,600
2016/10/19 89 95 89 95 3,357,600
2016/10/18 91 92 88 89 5,065,800
2016/10/17 95 111 89 91 33,459,400
2016/10/14 85 86 84 85 548,500
2016/10/13 84 86 84 86 859,000
2016/10/12 87 87 83 83 1,106,200
2016/10/11 86 87 85 87 529,600
2016/10/07 89 89 84 85 1,103,300
2016/10/06 87 89 86 88 1,117,400
2016/10/05 83 87 82 86 1,531,000
2016/10/04 81 83 80 82 386,700
2016/10/03 82 82 80 82 779,700
2016/09/30 80 82 79 82 689,600
2016/09/29 80 81 80 81 214,800
2016/09/28 80 80 79 80 243,300
2016/09/27 80 81 77 80 905,900
2016/09/26 83 83 81 82 458,300
2016/09/23 84 84 81 82 943,500
2016/09/21 81 83 80 82 1,227,300
2016/09/20 81 83 80 81 1,712,300
2016/09/16 77 80 77 80 1,178,900
2016/09/15 76 80 76 77 4,468,700
2016/09/14 72 74 72 74 358,100
2016/09/13 74 75 73 73 542,400
2016/09/12 73 75 72 73 915,200
2016/09/09 75 76 72 75 926,000
2016/09/08 72 75 71 75 1,025,000
2016/09/07 72 72 71 72 319,500
2016/09/06 72 72 71 72 268,200
2016/09/05 70 71 70 71 275,400
2016/09/02 72 72 69 69 810,300
2016/09/01 70 72 69 72 616,200
2016/08/31 69 71 68 71 634,400
2016/08/30 68 70 68 69 479,200
2016/08/29 68 70 67 69 521,600
2016/08/26 67 68 66 67 344,700
2016/08/25 67 68 67 68 241,800
2016/08/24 67 68 66 67 247,100
2016/08/23 68 69 67 67 266,700
2016/08/22 68 69 67 69 357,600
2016/08/19 67 68 66 68 363,300
2016/08/18 67 67 66 66 81,900
2016/08/17 67 68 66 67 228,300
2016/08/16 67 68 66 66 319,500
2016/08/15 67 69 67 67 351,100
2016/08/12 66 67 65 67 263,200
2016/08/10 66 66 65 66 151,800
2016/08/09 66 66 65 66 88,100
2016/08/08 66 67 65 66 379,300
2016/08/05 66 66 65 65 205,400
2016/08/04 63 66 63 66 351,300
2016/08/03 66 66 63 63 760,200
2016/08/02 66 67 66 66 186,900
2016/08/01 67 67 66 66 98,900
2016/07/29 68 68 67 67 270,500
2016/07/28 68 68 67 67 260,600
2016/07/27 67 69 66 69 470,400
2016/07/26 65 67 64 67 541,000
2016/07/25 64 66 63 65 517,300
2016/07/22 64 65 63 65 365,400
2016/07/21 63 64 63 64 189,800
2016/07/20 62 63 62 63 193,800
2016/07/19 63 64 63 63 167,200
2016/07/15 64 65 62 63 464,500
2016/07/14 62 63 62 63 201,300
2016/07/13 63 64 62 62 417,500
2016/07/12 62 63 61 62 472,300
2016/07/11 61 62 60 61 438,000
2016/07/08 60 60 59 59 292,900
2016/07/07 60 61 60 60 309,400
2016/07/06 61 62 60 60 492,000
2016/07/05 62 63 61 61 159,900
2016/07/04 61 63 61 62 208,100
2016/07/01 63 63 60 61 558,400
2016/06/30 64 64 62 62 210,100
2016/06/29 61 63 61 63 436,300
2016/06/28 60 61 60 60 351,400
2016/06/27 60 61 60 60 583,800
2016/06/24 62 63 58 59 1,328,200
2016/06/23 63 63 62 62 201,200
2016/06/22 63 64 61 63 549,300
2016/06/21 62 63 62 62 319,600
2016/06/20 62 63 62 62 320,200
2016/06/17 62 62 61 61 576,200
2016/06/16 62 62 60 60 717,800
2016/06/15 61 62 61 61 475,200
2016/06/14 63 63 61 61 559,000
2016/06/13 66 66 63 63 778,900
2016/06/10 66 67 66 66 317,700
2016/06/09 67 67 66 66 169,500
2016/06/08 67 67 66 67 207,900
2016/06/07 67 68 66 67 770,800
2016/06/06 66 67 66 66 298,900
2016/06/03 67 68 66 67 538,400
2016/06/02 68 68 67 67 218,400
2016/06/01 67 69 66 68 1,774,200
2016/05/31 69 69 67 67 4,173,900
2016/05/30 69 70 68 69 597,800
2016/05/27 70 70 69 69 264,700
2016/05/26 70 71 69 69 541,200
2016/05/25 69 70 69 69 373,100
2016/05/24 69 70 68 68 663,300
2016/05/23 70 71 68 69 1,771,200
2016/05/20 71 71 70 70 393,800
2016/05/19 73 73 71 71 822,000
2016/05/18 71 73 71 73 791,800
2016/05/17 71 72 70 71 1,160,300
2016/05/16 71 73 71 71 967,900
2016/05/13 75 76 73 73 661,400
2016/05/12 75 76 74 75 493,500
2016/05/11 76 77 75 76 368,800
2016/05/10 75 77 74 75 581,400
2016/05/09 76 76 75 75 376,100
2016/05/06 77 78 75 75 458,100
2016/05/02 77 78 76 76 273,300
2016/04/28 80 81 78 80 279,000
2016/04/27 79 80 79 80 134,200
2016/04/26 80 80 79 80 102,500
2016/04/25 81 81 79 80 372,100
2016/04/22 80 81 79 80 281,900
2016/04/21 79 81 78 80 565,800
2016/04/20 77 79 76 77 456,500
2016/04/19 76 77 76 77 118,800
2016/04/18 75 76 74 75 364,800
2016/04/15 77 78 76 77 307,100
2016/04/14 78 79 77 79 296,100
2016/04/13 77 78 75 76 634,000
2016/04/12 75 78 74 77 277,200
2016/04/11 76 77 73 74 408,600
2016/04/08 74 77 73 76 479,600
2016/04/07 75 76 74 75 197,600
2016/04/06 76 76 74 75 257,100
2016/04/05 77 79 75 76 417,000
2016/04/04 78 79 77 78 241,300
2016/04/01 80 81 78 78 820,400
2016/03/31 80 82 80 81 277,400
2016/03/30 80 82 80 80 299,600
2016/03/29 81 82 80 82 164,800
2016/03/28 82 82 81 82 386,700
2016/03/25 82 83 82 82 218,900
2016/03/24 82 83 82 82 170,100
2016/03/23 81 84 81 82 245,400
2016/03/22 80 84 80 83 578,200
2016/03/18 81 82 79 79 613,500
2016/03/17 83 84 81 81 352,200
2016/03/16 82 84 82 83 256,100
2016/03/15 81 84 80 83 454,300
2016/03/14 82 83 81 81 355,100
2016/03/11 79 81 78 79 758,700
2016/03/10 84 84 80 81 356,100
2016/03/09 82 82 79 81 580,900
2016/03/08 84 85 82 83 336,400
2016/03/07 82 85 82 84 489,100
2016/03/04 78 83 78 82 526,800
2016/03/03 77 79 77 79 192,000
2016/03/02 77 78 77 77 117,300
2016/03/01 76 77 75 76 207,600
2016/02/29 80 80 76 76 581,900
2016/02/26 77 79 77 78 192,200
2016/02/25 76 77 76 76 248,300
2016/02/24 75 76 74 76 314,100
2016/02/23 76 77 76 76 171,400
2016/02/22 74 77 74 76 272,700
2016/02/19 75 76 74 75 427,100
2016/02/18 76 78 75 77 300,500
2016/02/17 75 77 74 76 289,000
2016/02/16 75 78 74 75 526,200
2016/02/15 74 76 73 76 580,000
2016/02/12 73 75 70 72 1,052,600
2016/02/10 79 79 75 76 505,700
2016/02/09 79 80 78 79 457,500
2016/02/08 80 82 80 81 303,500
2016/02/05 81 83 80 81 578,000
2016/02/04 83 84 82 82 260,300
2016/02/03 84 85 82 83 371,500
2016/02/02 86 87 85 87 242,600
2016/02/01 86 87 84 87 608,600
2016/01/29 83 84 81 84 432,300
2016/01/28 83 84 82 82 246,600
2016/01/27 82 84 81 84 342,900
2016/01/26 83 84 80 80 698,300
2016/01/25 86 86 85 86 200,500
2016/01/22 81 85 79 84 858,000
2016/01/21 81 82 78 78 741,700
2016/01/20 84 84 81 81 723,900
2016/01/19 84 85 83 83 495,400
2016/01/18 84 85 82 85 947,000
2016/01/15 89 89 86 86 383,700
2016/01/14 88 88 86 86 938,800
2016/01/13 88 90 88 90 960,500
2016/01/12 95 95 86 87 3,032,200
2016/01/08 98 100 97 98 701,200
2016/01/07 99 99 98 98 207,400
2016/01/06 100 100 99 100 156,800
2016/01/05 99 100 99 99 147,600
2016/01/04 101 101 99 99 382,400

このページの先頭へ