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
2018/12/28 90 92 89 91 281,300
2018/12/27 86 90 86 90 674,600
2018/12/26 82 85 82 83 807,400
2018/12/25 84 84 81 81 1,627,300
2018/12/21 90 90 87 87 904,200
2018/12/20 92 93 90 90 1,354,300
2018/12/19 95 95 92 92 523,500
2018/12/18 97 97 93 95 1,055,900
2018/12/17 99 99 97 97 893,400
2018/12/14 101 102 99 99 632,300
2018/12/13 100 102 100 101 798,900
2018/12/12 99 101 99 100 457,600
2018/12/11 101 102 97 98 1,080,900
2018/12/10 102 103 101 101 343,500
2018/12/07 103 105 103 103 506,900
2018/12/06 104 105 103 103 300,800
2018/12/05 105 105 103 104 456,000
2018/12/04 107 108 105 105 671,000
2018/12/03 107 108 106 107 327,800
2018/11/30 106 108 105 106 528,700
2018/11/29 106 108 105 105 977,600
2018/11/28 104 106 103 104 549,400
2018/11/27 103 105 102 103 735,700
2018/11/26 102 103 102 102 163,800
2018/11/22 104 104 102 102 261,900
2018/11/21 102 103 101 102 526,300
2018/11/20 104 105 103 103 312,700
2018/11/19 103 104 103 103 277,300
2018/11/16 104 105 103 103 447,500
2018/11/15 106 106 104 104 313,100
2018/11/14 105 106 105 105 166,500
2018/11/13 106 107 105 106 314,000
2018/11/12 109 110 105 107 813,900
2018/11/09 110 111 109 109 636,900
2018/11/08 110 111 109 110 324,200
2018/11/07 112 112 109 109 1,011,700
2018/11/06 111 112 111 111 258,300
2018/11/05 110 112 108 111 836,300
2018/11/02 105 112 104 109 1,776,400
2018/11/01 105 105 103 104 312,100
2018/10/31 102 104 101 104 824,700
2018/10/30 100 103 100 101 727,400
2018/10/29 102 104 101 101 727,800
2018/10/26 103 104 102 102 691,400
2018/10/25 105 106 103 103 710,400
2018/10/24 109 109 106 106 981,000
2018/10/23 109 110 108 108 587,400
2018/10/22 110 110 109 109 249,000
2018/10/19 110 110 109 109 374,900
2018/10/18 111 112 110 110 488,900
2018/10/17 111 111 110 111 381,300
2018/10/16 110 111 109 110 1,169,400
2018/10/15 111 111 110 110 848,000
2018/10/12 110 112 110 111 972,200
2018/10/11 111 112 110 110 1,148,100
2018/10/10 113 114 112 113 536,300
2018/10/09 114 114 112 113 664,200
2018/10/05 115 115 113 114 439,200
2018/10/04 115 116 114 115 448,000
2018/10/03 114 116 114 114 1,029,000
2018/10/02 115 116 114 115 668,000
2018/10/01 115 115 113 114 744,700
2018/09/28 115 118 114 114 3,156,700
2018/09/27 116 117 114 115 616,900
2018/09/26 116 118 115 117 702,100
2018/09/25 115 116 114 116 711,100
2018/09/21 113 115 113 115 885,000
2018/09/20 114 114 112 113 518,400
2018/09/19 112 114 112 114 809,200
2018/09/18 110 112 109 112 719,800
2018/09/14 109 110 108 109 399,500
2018/09/13 108 110 108 109 785,700
2018/09/12 109 110 108 109 479,000
2018/09/11 109 110 109 109 219,300
2018/09/10 109 110 109 109 400,000
2018/09/07 110 111 108 109 915,300
2018/09/06 112 113 111 111 821,100
2018/09/05 113 113 112 112 481,700
2018/09/04 113 114 112 112 325,700
2018/09/03 113 114 112 112 284,800
2018/08/31 114 115 113 114 372,000
2018/08/30 115 116 114 114 555,900
2018/08/29 115 115 114 114 186,100
2018/08/28 115 115 114 115 403,800
2018/08/27 114 115 113 114 493,300
2018/08/24 114 114 112 113 452,100
2018/08/23 113 114 112 113 448,800
2018/08/22 113 113 112 112 295,700
2018/08/21 115 115 111 112 1,471,900
2018/08/20 116 116 115 115 175,000
2018/08/17 114 116 113 116 288,000
2018/08/16 114 115 112 114 580,100
2018/08/15 115 116 114 114 235,300
2018/08/14 115 116 114 116 490,900
2018/08/13 115 116 114 114 907,200
2018/08/10 116 116 114 114 605,600
2018/08/09 117 117 115 115 784,300
2018/08/08 118 118 117 118 468,600
2018/08/07 117 118 116 118 680,500
2018/08/06 118 120 117 118 1,699,400
2018/08/03 117 117 115 116 703,900
2018/08/02 117 118 115 117 1,074,000
2018/08/01 117 118 116 118 603,200
2018/07/31 117 118 116 118 931,300
2018/07/30 118 118 116 118 793,400
2018/07/27 117 119 116 119 1,313,700
2018/07/26 117 118 117 117 542,300
2018/07/25 117 118 116 118 515,000
2018/07/24 117 117 116 117 263,300
2018/07/23 117 118 116 116 534,600
2018/07/20 117 118 116 117 525,200
2018/07/19 117 118 116 117 651,500
2018/07/18 117 117 115 117 414,700
2018/07/17 116 116 115 116 274,800
2018/07/13 113 116 113 116 469,600
2018/07/12 115 115 113 113 444,300
2018/07/11 115 116 113 115 463,600
2018/07/10 114 117 114 115 950,600
2018/07/09 113 114 113 114 236,800
2018/07/06 112 114 111 114 741,200
2018/07/05 115 115 112 112 377,400
2018/07/04 115 116 114 115 620,900
2018/07/03 117 117 114 116 1,038,600
2018/07/02 117 118 115 116 877,400
2018/06/29 118 118 116 118 404,500
2018/06/28 119 119 116 117 700,400
2018/06/27 117 119 116 118 752,200
2018/06/26 118 119 115 117 1,212,200
2018/06/25 122 122 119 119 803,700
2018/06/22 118 122 116 122 1,783,700
2018/06/21 117 119 117 118 933,300
2018/06/20 116 118 115 117 596,500
2018/06/19 117 119 116 117 755,200
2018/06/18 118 118 115 117 573,000
2018/06/15 120 120 118 118 495,800
2018/06/14 121 121 118 119 436,100
2018/06/13 120 121 119 121 502,300
2018/06/12 120 121 119 120 643,200
2018/06/11 118 119 116 119 1,336,200
2018/06/08 118 119 117 118 757,600
2018/06/07 117 121 116 119 1,543,600
2018/06/06 114 118 113 118 1,246,500
2018/06/05 115 115 113 114 455,400
2018/06/04 117 117 115 116 521,700
2018/06/01 112 117 112 115 687,100
2018/05/31 112 113 112 112 333,300
2018/05/30 112 113 111 112 908,300
2018/05/29 114 115 113 114 546,400
2018/05/28 116 117 113 114 929,600
2018/05/25 116 117 115 116 840,800
2018/05/24 120 121 115 116 2,675,000
2018/05/23 123 123 120 121 1,148,900
2018/05/22 124 124 122 123 690,600
2018/05/21 124 125 123 124 1,414,000
2018/05/18 123 123 122 123 918,800
2018/05/17 122 122 121 122 793,800
2018/05/16 120 121 118 120 836,000
2018/05/15 123 124 120 120 2,113,700
2018/05/14 120 123 119 123 4,158,500
2018/05/11 117 118 117 118 776,700
2018/05/10 117 119 115 116 2,409,300
2018/05/09 116 117 115 116 2,003,600
2018/05/08 115 117 115 115 899,600
2018/05/07 116 116 114 116 594,100
2018/05/02 116 116 114 115 994,400
2018/05/01 117 117 115 117 787,800
2018/04/27 117 118 115 117 1,063,500
2018/04/26 116 118 115 117 1,248,000
2018/04/25 114 116 113 116 968,900
2018/04/24 114 115 113 115 925,400
2018/04/23 113 114 112 114 435,300
2018/04/20 112 113 111 113 880,400
2018/04/19 113 113 111 112 478,500
2018/04/18 111 113 111 112 722,900
2018/04/17 112 112 110 112 408,800
2018/04/16 111 112 110 112 376,700
2018/04/13 112 113 111 112 1,046,600
2018/04/12 111 112 110 112 964,100
2018/04/11 109 112 108 110 1,705,700
2018/04/10 108 109 107 109 736,200
2018/04/09 108 109 107 109 814,000
2018/04/06 109 110 107 108 1,121,300
2018/04/05 109 109 108 109 351,300
2018/04/04 108 109 107 109 783,200
2018/04/03 108 109 107 107 789,000
2018/04/02 108 110 108 110 676,200
2018/03/30 108 110 108 108 1,082,600
2018/03/29 109 110 107 107 887,200
2018/03/28 108 110 106 107 2,128,800
2018/03/27 110 113 109 112 2,100,200
2018/03/26 110 111 107 109 2,011,500
2018/03/23 108 113 107 110 5,509,800
2018/03/22 108 108 106 107 672,300
2018/03/20 106 108 105 108 647,700
2018/03/19 108 108 106 106 1,471,800
2018/03/16 108 109 108 108 259,100
2018/03/15 109 110 108 108 726,500
2018/03/14 109 110 108 109 896,700
2018/03/13 110 110 108 109 1,765,000
2018/03/12 110 111 109 110 790,600
2018/03/09 109 110 108 108 1,255,000
2018/03/08 109 110 107 109 736,800
2018/03/07 109 111 108 108 1,565,600
2018/03/06 109 111 108 108 980,700
2018/03/05 108 109 107 107 1,304,800
2018/03/02 110 111 108 110 1,960,600
2018/03/01 113 113 110 112 2,159,100
2018/02/28 116 117 114 114 1,395,800
2018/02/27 117 117 116 116 967,500
2018/02/26 117 117 114 116 1,043,100
2018/02/23 112 116 111 114 1,759,000
2018/02/22 112 112 110 111 947,900
2018/02/21 113 114 112 112 913,200
2018/02/20 114 114 112 113 775,700
2018/02/19 111 114 110 114 1,304,500
2018/02/16 109 110 108 110 880,700
2018/02/15 107 109 106 107 875,700
2018/02/14 108 110 105 106 1,956,400
2018/02/13 111 111 107 108 1,857,500
2018/02/09 108 110 106 108 2,097,100
2018/02/08 111 113 109 111 3,808,300
2018/02/07 113 114 111 111 3,303,300
2018/02/06 115 115 106 108 7,463,500
2018/02/05 117 123 116 119 8,147,600
2018/02/02 131 132 129 132 2,242,800
2018/02/01 128 131 128 130 2,071,400
2018/01/31 128 130 128 130 1,966,900
2018/01/30 131 132 127 128 2,241,400
2018/01/29 131 132 130 132 1,171,700
2018/01/26 130 131 129 130 1,147,400
2018/01/25 130 131 129 130 964,800
2018/01/24 129 131 128 130 1,251,500
2018/01/23 129 131 128 129 1,052,200
2018/01/22 129 130 127 128 2,294,100
2018/01/19 128 129 127 128 901,100
2018/01/18 131 131 127 127 2,381,900
2018/01/17 131 131 128 128 1,581,900
2018/01/16 132 133 131 132 1,124,600
2018/01/15 135 136 132 132 1,960,300
2018/01/12 135 135 133 134 1,958,900
2018/01/11 136 136 133 135 2,726,200
2018/01/10 134 138 133 136 5,591,800
2018/01/09 132 134 132 134 2,561,000
2018/01/05 135 135 131 132 2,007,600
2018/01/04 131 134 130 134 3,585,400

このページの先頭へ