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
2021/12/30 130 132 129 132 1,000,100
2021/12/29 126 131 126 131 1,848,300
2021/12/28 125 126 122 126 2,468,800
2021/12/27 125 126 123 125 1,105,700
2021/12/24 126 127 125 125 1,311,200
2021/12/23 127 128 126 127 481,200
2021/12/22 125 127 124 126 939,400
2021/12/21 122 125 122 123 1,549,100
2021/12/20 125 125 122 122 1,131,700
2021/12/17 127 128 124 124 1,724,000
2021/12/16 127 128 126 128 1,264,300
2021/12/15 124 127 123 125 856,700
2021/12/14 125 127 122 123 1,839,500
2021/12/13 128 128 124 127 2,385,500
2021/12/10 129 129 125 127 1,139,900
2021/12/09 130 131 127 128 1,997,900
2021/12/08 132 132 128 129 1,358,200
2021/12/07 127 131 126 131 1,824,800
2021/12/06 127 128 125 126 1,204,100
2021/12/03 125 127 124 126 1,707,000
2021/12/02 124 126 123 123 1,160,900
2021/12/01 123 127 121 125 1,520,200
2021/11/30 125 128 122 122 2,511,000
2021/11/29 123 126 121 121 2,151,400
2021/11/26 128 129 125 126 1,649,300
2021/11/25 129 130 126 129 1,384,400
2021/11/24 128 131 128 129 1,686,700
2021/11/22 126 127 122 127 1,723,000
2021/11/19 125 127 125 126 1,188,700
2021/11/18 127 128 125 127 2,440,700
2021/11/17 125 130 125 128 2,622,400
2021/11/16 130 130 127 128 3,975,200
2021/11/15 135 135 130 132 2,054,000
2021/11/12 134 136 133 133 1,411,500
2021/11/11 131 135 129 134 2,866,300
2021/11/10 133 137 132 132 2,023,700
2021/11/09 138 138 132 133 2,832,200
2021/11/08 137 139 135 138 2,691,400
2021/11/05 148 148 130 134 10,619,300
2021/11/04 147 149 144 148 5,034,500
2021/11/02 149 152 145 147 4,515,900
2021/11/01 150 153 147 151 3,211,200
2021/10/29 150 152 149 152 3,333,800
2021/10/28 150 151 147 148 2,897,100
2021/10/27 153 157 151 153 2,835,700
2021/10/26 151 158 151 155 5,268,400
2021/10/25 144 150 142 150 3,578,100
2021/10/22 149 149 144 146 5,058,100
2021/10/21 149 153 148 150 3,494,500
2021/10/20 152 153 146 147 3,755,900
2021/10/19 153 155 149 153 3,744,900
2021/10/18 149 158 148 155 8,013,000
2021/10/15 143 146 141 144 3,342,300
2021/10/14 150 150 142 144 4,533,800
2021/10/13 154 155 147 150 4,810,200
2021/10/12 155 157 152 156 4,282,200
2021/10/11 146 155 145 154 5,768,200
2021/10/08 144 148 141 143 3,562,600
2021/10/07 154 155 142 142 10,537,700
2021/10/06 152 159 145 159 9,035,500
2021/10/05 160 161 145 148 12,792,000
2021/10/04 146 162 144 148 14,801,300
2021/10/01 141 145 138 141 2,350,900
2021/09/30 147 148 141 142 2,847,900
2021/09/29 147 151 144 146 3,386,800
2021/09/28 142 150 138 149 4,361,400
2021/09/27 144 149 141 143 3,916,200
2021/09/24 133 143 132 142 4,319,400
2021/09/22 132 133 128 130 2,524,400
2021/09/21 133 135 131 132 1,826,900
2021/09/17 131 138 129 138 3,610,200
2021/09/16 132 132 129 131 951,100
2021/09/15 133 133 129 132 1,349,300
2021/09/14 134 136 132 134 1,762,800
2021/09/13 130 133 129 133 1,424,700
2021/09/10 128 131 127 131 1,403,800
2021/09/09 129 129 126 127 1,777,900
2021/09/08 130 131 128 131 1,358,300
2021/09/07 133 133 128 130 2,959,200
2021/09/06 135 136 130 133 2,979,900
2021/09/03 129 134 129 134 3,890,100
2021/09/02 126 129 126 129 2,927,800
2021/09/01 126 126 124 124 1,674,400
2021/08/31 125 127 124 126 2,487,300
2021/08/30 121 125 121 124 3,655,600
2021/08/27 117 120 115 119 2,613,200
2021/08/26 114 118 113 117 1,526,200
2021/08/25 115 115 112 112 880,900
2021/08/24 114 116 113 113 1,074,300
2021/08/23 112 114 112 114 606,400
2021/08/20 113 114 111 111 908,800
2021/08/19 115 117 112 113 1,844,900
2021/08/18 116 118 113 118 1,881,200
2021/08/17 116 118 115 116 762,800
2021/08/16 119 119 114 116 1,486,800
2021/08/13 119 120 117 119 2,120,900
2021/08/12 117 120 115 119 3,063,100
2021/08/11 110 118 110 117 4,030,200
2021/08/10 110 112 109 110 1,220,000
2021/08/06 115 116 108 112 6,474,500
2021/08/05 105 107 104 105 1,377,700
2021/08/04 104 105 103 105 616,700
2021/08/03 104 105 103 104 426,500
2021/08/02 102 107 101 105 1,244,900
2021/07/30 102 102 101 102 263,100
2021/07/29 103 103 102 103 571,900
2021/07/28 102 103 102 103 467,500
2021/07/27 102 103 102 103 261,600
2021/07/26 103 103 101 101 287,100
2021/07/21 102 102 101 101 200,400
2021/07/20 101 102 100 100 466,000
2021/07/19 102 102 101 101 560,200
2021/07/16 103 103 101 103 634,300
2021/07/15 105 105 103 103 244,500
2021/07/14 104 105 104 105 225,200
2021/07/13 102 104 101 104 1,025,700
2021/07/12 100 102 100 101 684,700
2021/07/09 101 101 100 100 565,300
2021/07/08 101 102 100 100 391,100
2021/07/07 102 102 100 102 415,500
2021/07/06 102 102 101 101 146,500
2021/07/05 101 102 100 102 595,600
2021/07/02 101 102 101 101 504,000
2021/07/01 102 103 101 101 283,700
2021/06/30 101 103 101 102 469,600
2021/06/29 103 103 101 102 717,000
2021/06/28 104 104 102 103 416,900
2021/06/25 104 104 103 103 204,200
2021/06/24 102 104 102 104 147,300
2021/06/23 103 104 102 103 371,200
2021/06/22 102 103 101 102 353,900
2021/06/21 103 103 100 100 825,200
2021/06/18 105 105 101 102 1,583,000
2021/06/17 104 105 104 105 141,300
2021/06/16 104 106 104 105 576,300
2021/06/15 104 106 103 105 631,800
2021/06/14 105 105 104 105 270,700
2021/06/11 105 106 104 105 496,700
2021/06/10 105 106 104 104 251,600
2021/06/09 106 106 104 104 363,500
2021/06/08 106 106 104 105 738,300
2021/06/07 105 107 105 106 689,400
2021/06/04 107 108 105 106 662,000
2021/06/03 108 108 107 108 271,900
2021/06/02 107 108 106 108 622,800
2021/06/01 107 108 106 106 738,500
2021/05/31 107 108 105 106 816,600
2021/05/28 107 109 107 107 491,900
2021/05/27 110 110 106 106 1,076,400
2021/05/26 108 111 108 109 811,100
2021/05/25 109 110 108 108 649,300
2021/05/24 108 110 108 110 691,300
2021/05/21 110 110 108 108 677,900
2021/05/20 110 111 108 110 690,800
2021/05/19 108 111 108 111 1,073,200
2021/05/18 107 110 107 110 612,000
2021/05/17 109 109 107 108 1,155,400
2021/05/14 106 113 106 107 2,326,600
2021/05/13 107 107 103 104 1,511,900
2021/05/12 109 110 106 107 1,341,000
2021/05/11 110 111 108 108 835,900
2021/05/10 110 112 109 110 1,833,900
2021/05/07 107 110 106 108 1,953,700
2021/05/06 102 106 101 106 1,086,400
2021/04/30 101 102 100 100 705,900
2021/04/28 103 103 100 101 888,600
2021/04/27 103 104 101 102 516,500
2021/04/26 103 104 102 103 587,200
2021/04/23 104 105 102 103 416,100
2021/04/22 105 106 103 105 914,200
2021/04/21 106 107 102 105 1,533,600
2021/04/20 109 109 107 107 330,700
2021/04/19 109 110 108 109 308,800
2021/04/16 108 110 108 109 775,700
2021/04/15 105 108 105 108 980,100
2021/04/14 107 108 105 105 1,694,000
2021/04/13 110 111 107 108 1,163,500
2021/04/12 111 112 109 111 1,366,200
2021/04/09 112 113 110 112 1,396,800
2021/04/08 113 114 111 111 1,048,000
2021/04/07 114 114 112 114 979,600
2021/04/06 115 116 113 113 659,800
2021/04/05 115 116 114 115 534,800
2021/04/02 117 118 114 114 1,151,500
2021/04/01 114 118 113 117 3,207,300
2021/03/31 115 115 111 114 2,692,700
2021/03/30 114 117 112 115 1,945,200
2021/03/29 121 122 116 116 4,557,600
2021/03/26 117 121 115 119 3,840,000
2021/03/25 113 116 113 115 977,000
2021/03/24 116 117 113 114 3,146,600
2021/03/23 122 123 117 117 2,964,900
2021/03/22 118 124 117 122 4,178,000
2021/03/19 113 116 112 116 1,570,300
2021/03/18 117 118 112 114 3,019,900
2021/03/17 114 116 114 116 2,051,000
2021/03/16 110 113 110 113 2,126,900
2021/03/15 110 111 109 109 1,390,200
2021/03/12 110 111 108 110 1,931,700
2021/03/11 108 110 108 109 2,450,700
2021/03/10 107 108 105 108 1,607,200
2021/03/09 103 108 103 107 2,329,500
2021/03/08 103 105 103 104 1,272,300
2021/03/05 103 104 101 103 1,840,700
2021/03/04 104 104 102 104 1,034,400
2021/03/03 104 106 102 103 1,655,300
2021/03/02 105 106 102 102 1,843,100
2021/03/01 106 106 104 105 1,144,000
2021/02/26 107 109 102 104 3,579,000
2021/02/25 104 111 104 109 3,558,600
2021/02/24 103 105 102 103 1,362,000
2021/02/22 105 106 104 104 656,300
2021/02/19 105 105 102 104 2,277,400
2021/02/18 110 110 105 106 2,134,700
2021/02/17 107 110 107 110 1,166,000
2021/02/16 106 109 104 108 2,410,400
2021/02/15 104 107 103 106 1,687,300
2021/02/12 100 104 100 103 1,733,100
2021/02/10 98 103 98 99 2,199,800
2021/02/09 100 100 98 98 1,210,100
2021/02/08 99 100 96 100 2,957,300
2021/02/05 107 107 96 98 6,498,900
2021/02/04 101 107 101 105 3,918,300
2021/02/03 96 100 96 100 1,857,100
2021/02/02 95 97 94 96 1,265,300
2021/02/01 95 96 93 94 1,208,100
2021/01/29 98 100 94 96 2,590,400
2021/01/28 95 101 94 99 5,502,900
2021/01/27 94 98 93 98 2,384,000
2021/01/26 95 95 91 94 1,801,200
2021/01/25 94 95 93 95 1,048,300
2021/01/22 93 94 92 93 844,100
2021/01/21 92 94 90 93 1,633,500
2021/01/20 92 93 90 91 790,500
2021/01/19 92 93 91 92 329,700
2021/01/18 92 93 90 92 1,303,700
2021/01/15 93 94 92 93 1,673,300
2021/01/14 97 97 93 95 1,757,900
2021/01/13 95 97 95 96 1,617,200
2021/01/12 97 97 94 96 1,897,800
2021/01/08 95 97 93 97 2,561,900
2021/01/07 95 96 92 95 2,417,800
2021/01/06 91 98 91 94 4,761,500
2021/01/05 99 100 91 92 7,317,300
2021/01/04 91 100 90 98 10,036,500

このページの先頭へ