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
2020/12/30 90 91 86 89 5,862,800
2020/12/29 85 90 82 89 12,242,900
2020/12/28 82 92 81 85 24,381,300
2020/12/25 70 85 70 80 18,432,100
2020/12/24 70 71 69 70 1,023,800
2020/12/23 70 71 70 70 437,900
2020/12/22 71 71 70 71 1,007,600
2020/12/21 73 73 71 72 1,115,000
2020/12/18 74 74 72 72 1,102,900
2020/12/17 75 75 73 75 1,299,100
2020/12/16 72 75 71 75 2,056,800
2020/12/15 70 72 70 72 714,000
2020/12/14 71 71 70 71 499,500
2020/12/11 70 71 70 71 383,500
2020/12/10 71 72 70 70 909,800
2020/12/09 72 72 71 72 297,700
2020/12/08 71 72 71 72 377,900
2020/12/07 72 72 71 72 438,000
2020/12/04 71 72 71 72 346,600
2020/12/03 70 72 69 72 1,250,200
2020/12/02 70 71 70 70 1,061,100
2020/12/01 71 72 70 70 696,400
2020/11/30 72 72 70 71 919,500
2020/11/27 72 73 71 72 623,300
2020/11/26 71 72 71 72 556,200
2020/11/25 72 73 71 72 1,178,300
2020/11/24 72 73 71 71 629,300
2020/11/20 70 72 70 72 294,600
2020/11/19 71 72 70 71 1,087,200
2020/11/18 73 73 71 71 1,161,200
2020/11/17 70 74 69 73 2,162,500
2020/11/16 70 72 69 70 1,387,900
2020/11/13 71 71 69 70 1,320,100
2020/11/12 71 73 71 71 2,293,600
2020/11/11 71 72 70 70 1,651,300
2020/11/10 73 73 70 71 1,288,600
2020/11/09 75 75 71 72 2,484,300
2020/11/06 68 75 67 73 4,713,900
2020/11/05 67 69 66 67 1,348,800
2020/11/04 67 68 65 68 1,155,600
2020/11/02 65 67 63 66 2,153,600
2020/10/30 70 70 65 65 2,698,600
2020/10/29 67 71 66 70 1,303,600
2020/10/28 66 69 66 68 938,600
2020/10/27 67 67 65 67 989,100
2020/10/26 68 69 67 68 1,181,000
2020/10/23 71 71 67 69 1,603,100
2020/10/22 72 73 69 70 2,472,900
2020/10/21 71 75 69 72 5,212,900
2020/10/20 75 82 68 68 16,361,900
2020/10/19 64 64 63 64 96,400
2020/10/16 63 64 63 63 134,400
2020/10/15 63 64 63 63 175,000
2020/10/14 65 65 63 63 777,800
2020/10/13 64 65 64 65 242,500
2020/10/12 63 65 63 64 385,300
2020/10/09 64 64 63 63 135,800
2020/10/08 63 64 63 64 161,500
2020/10/07 63 64 63 64 116,100
2020/10/06 63 64 63 63 135,500
2020/10/05 62 64 62 64 269,900
2020/10/02 62 64 62 62 622,400
2020/09/30 63 64 62 62 358,600
2020/09/29 63 64 62 64 444,200
2020/09/28 61 65 60 63 2,250,700
2020/09/25 61 61 60 60 199,500
2020/09/24 61 62 60 60 451,400
2020/09/23 62 62 61 61 266,000
2020/09/18 61 62 61 61 580,700
2020/09/17 62 63 61 61 622,100
2020/09/16 62 63 62 62 117,400
2020/09/15 63 63 62 62 98,300
2020/09/14 62 63 62 63 169,300
2020/09/11 62 63 62 63 196,100
2020/09/10 61 63 61 62 447,700
2020/09/09 62 62 61 61 271,800
2020/09/08 62 62 61 62 201,900
2020/09/07 61 62 60 61 488,800
2020/09/04 61 62 61 61 200,600
2020/09/03 62 62 61 61 211,200
2020/09/02 62 62 61 62 227,600
2020/09/01 62 62 61 61 337,500
2020/08/31 63 63 62 62 157,000
2020/08/28 63 64 61 62 923,100
2020/08/27 63 63 62 62 98,200
2020/08/26 62 63 62 63 126,200
2020/08/25 63 64 62 63 250,400
2020/08/24 64 64 62 62 269,200
2020/08/21 63 64 62 63 206,300
2020/08/20 63 64 62 63 259,700
2020/08/19 65 65 62 63 450,700
2020/08/18 65 65 64 64 133,300
2020/08/17 65 66 64 64 240,800
2020/08/14 65 65 64 65 105,300
2020/08/13 65 66 64 65 340,900
2020/08/12 62 65 62 65 515,400
2020/08/11 62 63 62 63 264,700
2020/08/07 61 62 61 62 268,900
2020/08/06 62 62 61 62 194,400
2020/08/05 62 62 60 62 403,900
2020/08/04 61 63 60 61 897,200
2020/08/03 60 62 60 61 262,800
2020/07/31 64 64 60 60 772,400
2020/07/30 64 65 64 64 205,300
2020/07/29 64 65 64 65 159,500
2020/07/28 64 65 64 64 180,300
2020/07/27 66 66 64 65 265,700
2020/07/22 66 66 65 66 202,600
2020/07/21 66 66 65 65 101,600
2020/07/20 64 66 64 66 168,300
2020/07/17 66 66 64 64 264,400
2020/07/16 65 67 65 65 344,000
2020/07/15 64 67 64 66 849,900
2020/07/14 63 64 63 63 112,400
2020/07/13 62 64 62 64 386,300
2020/07/10 62 63 62 62 238,900
2020/07/09 65 65 62 62 923,900
2020/07/08 64 66 64 65 408,500
2020/07/07 65 65 63 64 395,800
2020/07/06 63 65 62 65 570,600
2020/07/03 63 63 62 63 361,800
2020/07/02 67 70 62 62 3,021,000
2020/07/01 68 69 67 67 451,000
2020/06/30 65 68 64 67 1,263,900
2020/06/29 65 66 64 65 427,900
2020/06/26 66 66 65 66 415,000
2020/06/25 66 66 65 65 345,400
2020/06/24 65 67 65 67 712,000
2020/06/23 65 66 64 65 1,139,600
2020/06/22 64 65 63 64 313,600
2020/06/19 64 65 63 65 662,900
2020/06/18 64 65 63 64 608,500
2020/06/17 65 66 64 65 543,400
2020/06/16 65 66 64 65 961,800
2020/06/15 65 66 62 63 512,600
2020/06/12 61 65 61 64 914,300
2020/06/11 68 69 65 65 1,030,100
2020/06/10 68 69 68 69 672,300
2020/06/09 70 71 67 69 1,707,300
2020/06/08 67 70 66 69 1,771,000
2020/06/05 63 67 63 65 870,900
2020/06/04 65 65 63 64 323,800
2020/06/03 63 65 63 65 1,039,700
2020/06/02 63 63 61 62 866,500
2020/06/01 64 64 61 63 809,300
2020/05/29 64 64 63 63 364,700
2020/05/28 66 66 63 64 1,014,600
2020/05/27 60 67 60 66 2,103,300
2020/05/26 60 62 59 62 693,600
2020/05/25 58 60 58 60 630,800
2020/05/22 59 59 57 58 393,200
2020/05/21 58 59 57 58 432,100
2020/05/20 57 58 57 58 202,200
2020/05/19 58 58 57 58 173,900
2020/05/18 57 58 55 57 671,900
2020/05/15 57 58 57 57 82,400
2020/05/14 59 59 57 57 313,400
2020/05/13 58 60 58 60 261,500
2020/05/12 60 60 58 59 445,700
2020/05/11 58 60 58 60 492,300
2020/05/08 57 58 56 58 268,800
2020/05/07 55 57 55 57 228,500
2020/05/01 56 57 55 56 450,200
2020/04/30 56 57 55 56 707,800
2020/04/28 55 56 55 56 337,400
2020/04/27 55 55 54 55 571,500
2020/04/24 56 56 54 54 1,990,300
2020/04/23 58 58 55 56 1,209,600
2020/04/22 59 59 57 58 237,800
2020/04/21 60 61 57 59 1,031,000
2020/04/20 60 61 59 61 358,300
2020/04/17 61 61 59 60 559,300
2020/04/16 59 61 59 61 735,700
2020/04/15 60 60 59 60 194,700
2020/04/14 60 60 59 60 212,700
2020/04/13 60 60 58 60 340,600
2020/04/10 60 60 59 60 223,200
2020/04/09 59 60 58 59 342,700
2020/04/08 55 59 55 59 613,600
2020/04/07 55 57 54 55 699,600
2020/04/06 53 55 52 54 927,300
2020/04/03 55 56 53 54 537,800
2020/04/02 57 58 55 55 769,400
2020/04/01 60 61 59 59 733,900
2020/03/31 62 63 60 61 569,300
2020/03/30 62 63 61 63 367,700
2020/03/27 63 63 61 63 649,400
2020/03/26 61 62 60 62 650,400
2020/03/25 64 65 60 62 1,561,300
2020/03/24 61 64 61 64 647,900
2020/03/23 61 62 60 62 786,700
2020/03/19 61 62 60 61 383,100
2020/03/18 59 62 59 61 1,186,700
2020/03/17 52 60 51 59 1,575,200
2020/03/16 53 55 52 53 595,200
2020/03/13 51 54 51 52 1,553,800
2020/03/12 58 60 56 57 890,800
2020/03/11 59 61 58 59 610,100
2020/03/10 56 59 54 58 2,254,000
2020/03/09 61 62 58 59 1,497,000
2020/03/06 65 65 63 63 797,200
2020/03/05 66 67 65 65 400,700
2020/03/04 65 67 65 65 827,900
2020/03/03 70 71 65 65 765,900
2020/03/02 65 70 63 69 1,442,300
2020/02/28 67 68 64 65 1,400,500
2020/02/27 70 72 69 69 708,000
2020/02/26 72 72 70 70 856,500
2020/02/25 73 73 71 72 889,900
2020/02/21 76 76 75 75 208,700
2020/02/20 76 76 75 76 185,000
2020/02/19 75 76 75 75 203,600
2020/02/18 75 76 75 75 466,300
2020/02/17 77 78 75 76 864,100
2020/02/14 77 78 77 77 336,000
2020/02/13 77 79 77 78 241,300
2020/02/12 78 79 77 77 263,400
2020/02/10 77 79 77 78 387,600
2020/02/07 79 80 77 77 469,900
2020/02/06 80 81 78 79 1,492,500
2020/02/05 79 80 78 79 393,200
2020/02/04 79 79 76 79 710,100
2020/02/03 77 79 76 78 344,000
2020/01/31 78 79 77 79 455,000
2020/01/30 77 78 76 77 351,800
2020/01/29 77 78 76 78 378,700
2020/01/28 77 77 75 77 971,400
2020/01/27 79 79 77 77 840,400
2020/01/24 80 80 78 79 375,200
2020/01/23 79 80 78 80 434,000
2020/01/22 80 80 79 79 265,300
2020/01/21 80 80 79 79 113,300
2020/01/20 79 80 79 79 213,400
2020/01/17 80 80 79 79 170,100
2020/01/16 79 80 79 79 231,000
2020/01/15 79 80 79 79 94,600
2020/01/14 80 81 79 79 485,800
2020/01/10 81 81 80 80 233,500
2020/01/09 80 81 80 81 76,000
2020/01/08 80 81 80 80 291,300
2020/01/07 80 81 80 80 166,500
2020/01/06 80 82 80 81 759,800

このページの先頭へ