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
2022/12/30 84 87 84 85 829,300
2022/12/29 83 84 82 84 611,000
2022/12/28 85 85 81 83 2,667,700
2022/12/27 86 87 85 85 652,100
2022/12/26 86 87 85 86 620,300
2022/12/23 86 87 85 85 653,700
2022/12/22 87 88 86 86 863,800
2022/12/21 86 87 85 86 1,676,300
2022/12/20 86 88 86 86 1,357,800
2022/12/19 88 88 86 86 1,809,800
2022/12/16 88 89 88 88 644,300
2022/12/15 89 90 89 89 1,017,500
2022/12/14 90 90 88 89 1,056,800
2022/12/13 91 91 89 89 777,500
2022/12/12 89 91 89 90 718,700
2022/12/09 89 91 89 90 777,900
2022/12/08 90 91 88 89 1,509,000
2022/12/07 91 92 90 90 1,412,200
2022/12/06 95 95 90 91 2,550,600
2022/12/05 93 95 92 94 3,033,400
2022/12/02 95 97 88 92 6,095,300
2022/12/01 89 91 88 91 1,007,900
2022/11/30 90 90 88 88 1,021,400
2022/11/29 89 90 86 89 1,704,300
2022/11/28 90 90 88 88 851,300
2022/11/25 89 90 87 89 973,700
2022/11/24 85 95 84 89 3,549,200
2022/11/22 84 85 83 85 464,700
2022/11/21 84 84 83 83 826,900
2022/11/18 86 86 84 84 644,300
2022/11/17 87 87 85 85 558,300
2022/11/16 88 88 86 86 524,200
2022/11/15 86 88 85 87 733,800
2022/11/14 85 91 85 85 1,887,700
2022/11/11 84 86 83 84 1,075,500
2022/11/10 86 87 84 84 1,704,600
2022/11/09 87 88 86 87 1,201,000
2022/11/08 87 88 86 88 1,512,000
2022/11/07 86 88 86 87 845,300
2022/11/04 85 87 85 86 778,100
2022/11/02 83 86 83 86 2,017,900
2022/11/01 82 84 82 84 561,400
2022/10/31 82 83 81 81 854,600
2022/10/28 85 85 81 81 2,592,400
2022/10/27 86 86 85 85 428,000
2022/10/26 84 86 84 86 520,400
2022/10/25 84 85 83 85 520,300
2022/10/24 86 86 83 84 1,750,500
2022/10/21 85 86 85 85 317,700
2022/10/20 86 87 85 86 1,209,200
2022/10/19 86 87 85 86 517,300
2022/10/18 86 87 85 85 1,016,400
2022/10/17 87 87 85 86 792,600
2022/10/14 88 89 87 88 1,145,200
2022/10/13 90 91 87 87 1,131,500
2022/10/12 90 91 87 91 2,791,700
2022/10/11 93 94 90 91 1,695,700
2022/10/07 94 95 93 94 663,600
2022/10/06 95 96 94 94 988,600
2022/10/05 96 97 93 94 969,200
2022/10/04 91 97 91 96 2,187,200
2022/10/03 92 92 89 91 1,520,700
2022/09/30 91 93 90 91 1,151,700
2022/09/29 92 93 91 92 1,260,900
2022/09/28 91 92 89 90 3,068,000
2022/09/27 90 93 89 91 1,566,400
2022/09/26 93 93 89 89 2,482,300
2022/09/22 94 94 92 93 1,293,200
2022/09/21 95 95 93 93 2,113,300
2022/09/20 96 97 95 95 724,100
2022/09/16 98 98 95 96 3,103,200
2022/09/15 97 98 97 97 363,800
2022/09/14 98 98 96 97 955,000
2022/09/13 98 99 98 99 583,200
2022/09/12 99 99 98 98 970,200
2022/09/09 98 99 98 98 881,800
2022/09/08 98 99 96 98 1,194,900
2022/09/07 98 99 96 97 2,353,800
2022/09/06 99 100 98 99 1,620,600
2022/09/05 98 99 96 98 1,409,500
2022/09/02 101 101 96 98 5,001,100
2022/09/01 101 102 100 100 1,015,100
2022/08/31 101 102 101 101 1,416,200
2022/08/30 102 103 102 103 1,067,000
2022/08/29 102 103 101 101 1,356,200
2022/08/26 103 105 102 103 1,721,300
2022/08/25 104 104 102 103 857,900
2022/08/24 104 105 102 103 1,281,600
2022/08/23 105 105 102 103 1,375,900
2022/08/22 107 107 104 104 1,266,900
2022/08/19 104 107 103 106 3,032,100
2022/08/18 103 104 102 103 2,027,200
2022/08/17 100 104 100 103 2,380,300
2022/08/16 101 101 99 99 2,169,300
2022/08/15 102 102 101 101 1,695,500
2022/08/12 100 102 100 101 2,249,200
2022/08/10 101 102 99 99 3,048,700
2022/08/09 104 105 102 102 2,152,000
2022/08/08 101 105 99 105 3,666,300
2022/08/05 104 105 98 101 8,268,500
2022/08/04 119 120 101 103 13,413,400
2022/08/03 118 118 116 118 1,147,600
2022/08/02 119 119 117 118 1,217,300
2022/08/01 120 120 118 120 731,700
2022/07/29 121 122 120 121 1,236,100
2022/07/28 121 122 120 122 1,516,800
2022/07/27 121 121 119 120 1,185,300
2022/07/26 119 121 119 120 1,148,700
2022/07/25 120 120 117 119 1,642,100
2022/07/22 122 122 119 120 1,996,800
2022/07/21 119 122 119 122 1,552,100
2022/07/20 118 121 118 119 1,929,300
2022/07/19 118 118 116 118 793,400
2022/07/15 117 118 116 116 878,400
2022/07/14 116 118 115 118 1,019,600
2022/07/13 116 116 113 116 1,882,800
2022/07/12 119 119 115 115 1,330,500
2022/07/11 118 122 117 119 1,664,400
2022/07/08 115 118 115 116 2,784,200
2022/07/07 118 118 113 114 3,089,800
2022/07/06 121 122 116 118 3,784,100
2022/07/05 120 122 118 122 2,476,800
2022/07/04 117 119 116 118 1,760,300
2022/07/01 116 118 115 117 1,203,500
2022/06/30 118 119 116 116 1,532,700
2022/06/29 117 121 117 120 1,703,900
2022/06/28 116 120 116 118 1,679,300
2022/06/27 118 119 117 117 836,500
2022/06/24 116 117 114 117 1,643,400
2022/06/23 115 117 114 115 1,678,000
2022/06/22 119 119 114 117 2,339,200
2022/06/21 116 119 115 117 2,317,600
2022/06/20 122 122 112 115 5,349,700
2022/06/17 122 123 120 121 4,427,900
2022/06/16 126 127 123 123 2,938,300
2022/06/15 128 128 125 125 1,744,900
2022/06/14 126 128 126 128 3,201,900
2022/06/13 129 130 128 128 1,255,900
2022/06/10 134 134 129 131 2,152,500
2022/06/09 134 135 132 135 1,602,000
2022/06/08 134 135 132 134 2,574,500
2022/06/07 131 134 130 134 3,577,900
2022/06/06 126 130 126 129 2,442,800
2022/06/03 127 128 125 126 2,530,000
2022/06/02 129 129 125 126 2,540,500
2022/06/01 127 130 126 129 2,340,700
2022/05/31 126 127 125 127 2,482,000
2022/05/30 127 127 125 127 1,881,700
2022/05/27 127 128 124 125 2,737,100
2022/05/26 131 131 126 126 2,384,400
2022/05/25 134 134 129 130 2,223,100
2022/05/24 139 139 132 133 4,125,800
2022/05/23 134 139 131 139 3,954,400
2022/05/20 130 134 129 132 3,110,500
2022/05/19 128 132 126 131 2,887,500
2022/05/18 123 133 123 133 4,371,900
2022/05/17 126 128 124 124 2,193,000
2022/05/16 133 133 126 126 3,479,700
2022/05/13 127 131 124 130 3,490,600
2022/05/12 129 131 127 127 1,859,200
2022/05/11 133 134 127 129 2,908,300
2022/05/10 134 135 130 134 1,696,000
2022/05/09 139 139 134 134 1,276,800
2022/05/06 138 141 137 139 1,354,500
2022/05/02 135 137 133 137 1,525,100
2022/04/28 133 137 133 137 1,033,300
2022/04/27 133 136 132 134 1,790,100
2022/04/26 136 136 131 135 2,556,100
2022/04/25 137 138 134 135 2,914,300
2022/04/22 141 142 139 140 1,768,400
2022/04/21 145 145 141 143 1,712,500
2022/04/20 145 146 143 144 2,053,200
2022/04/19 142 147 142 147 2,776,000
2022/04/18 143 143 139 143 1,323,800
2022/04/15 146 147 144 144 1,509,900
2022/04/14 144 147 143 146 2,127,200
2022/04/13 142 143 141 143 1,252,500
2022/04/12 144 144 138 140 3,113,000
2022/04/11 148 150 145 146 2,788,000
2022/04/08 140 144 139 143 2,315,500
2022/04/07 144 144 137 139 3,170,500
2022/04/06 143 146 142 144 2,841,100
2022/04/05 141 144 141 142 1,412,900
2022/04/04 142 142 139 141 967,900
2022/04/01 144 144 140 142 1,655,300
2022/03/31 145 147 143 144 1,656,500
2022/03/30 148 148 141 144 2,955,800
2022/03/29 151 152 148 152 3,034,600
2022/03/28 157 158 153 153 2,144,500
2022/03/25 161 161 156 157 2,344,500
2022/03/24 157 159 155 159 2,660,900
2022/03/23 158 158 153 157 2,388,500
2022/03/22 157 162 156 158 3,757,300
2022/03/18 155 156 151 154 2,505,200
2022/03/17 148 154 148 152 2,089,400
2022/03/16 149 150 147 148 1,499,200
2022/03/15 153 154 146 149 3,864,000
2022/03/14 157 157 151 154 2,975,000
2022/03/11 157 163 157 161 2,876,100
2022/03/10 153 158 149 157 4,771,600
2022/03/09 168 170 156 158 6,545,800
2022/03/08 184 184 159 163 9,859,300
2022/03/07 180 197 178 189 17,491,300
2022/03/04 162 170 161 170 8,619,900
2022/03/03 158 168 158 164 13,832,500
2022/03/02 143 154 141 153 8,553,000
2022/03/01 140 142 138 141 1,605,300
2022/02/28 139 141 137 139 1,909,400
2022/02/25 139 140 136 138 1,546,600
2022/02/24 134 138 134 138 2,086,200
2022/02/22 134 135 133 133 1,027,700
2022/02/21 137 137 134 135 1,429,200
2022/02/18 137 139 136 137 1,513,600
2022/02/17 139 141 138 138 1,541,400
2022/02/16 140 141 138 141 1,730,900
2022/02/15 142 142 138 138 1,843,000
2022/02/14 140 144 138 143 2,276,600
2022/02/10 143 144 141 142 1,820,200
2022/02/09 139 143 139 141 1,754,700
2022/02/08 141 142 138 142 1,702,200
2022/02/07 137 142 137 140 2,438,500
2022/02/04 133 137 132 134 3,543,800
2022/02/03 132 134 131 133 1,396,900
2022/02/02 130 133 129 133 1,028,600
2022/02/01 129 130 127 129 1,473,300
2022/01/31 130 131 127 129 1,436,000
2022/01/28 126 129 125 129 1,065,000
2022/01/27 128 129 124 124 2,003,300
2022/01/26 128 131 128 128 1,233,100
2022/01/25 134 134 128 129 2,823,000
2022/01/24 133 136 131 135 1,114,200
2022/01/21 132 134 130 133 1,661,600
2022/01/20 133 136 131 134 1,640,200
2022/01/19 135 138 133 135 2,087,400
2022/01/18 142 142 136 137 2,241,500
2022/01/17 140 143 140 141 1,658,500
2022/01/14 139 140 135 140 1,393,000
2022/01/13 142 142 139 139 1,371,500
2022/01/12 137 142 137 141 2,111,500
2022/01/11 136 139 135 136 1,864,600
2022/01/07 135 136 133 135 1,807,700
2022/01/06 134 136 132 132 1,687,700
2022/01/05 130 135 130 134 2,319,900
2022/01/04 132 132 128 129 2,225,000

このページの先頭へ