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
2023/12/29 119 119 117 117 1,388,300
2023/12/28 119 120 118 120 750,400
2023/12/27 116 119 116 119 1,324,300
2023/12/26 115 117 115 117 1,166,200
2023/12/25 119 120 116 116 1,265,300
2023/12/22 121 122 118 118 1,145,000
2023/12/21 121 122 120 120 929,000
2023/12/20 121 123 120 123 927,500
2023/12/19 119 122 118 121 1,220,600
2023/12/18 119 119 116 118 1,261,200
2023/12/15 121 123 119 119 1,427,200
2023/12/14 122 124 121 121 1,392,600
2023/12/13 124 125 121 122 2,179,800
2023/12/12 126 126 124 125 1,116,800
2023/12/11 124 127 123 125 1,837,600
2023/12/08 121 125 120 122 1,935,600
2023/12/07 123 123 121 122 698,600
2023/12/06 118 123 118 123 1,402,100
2023/12/05 120 121 118 118 1,665,100
2023/12/04 121 123 120 122 1,104,800
2023/12/01 121 123 120 121 858,100
2023/11/30 123 123 120 122 953,900
2023/11/29 124 126 123 123 1,601,300
2023/11/28 122 124 121 124 1,274,600
2023/11/27 121 125 120 123 1,290,700
2023/11/24 120 122 119 121 1,049,300
2023/11/22 122 122 119 120 1,296,600
2023/11/21 121 124 121 122 1,889,200
2023/11/20 117 121 116 121 2,768,800
2023/11/17 113 116 111 116 1,494,700
2023/11/16 112 115 112 114 1,418,100
2023/11/15 111 113 111 112 1,665,600
2023/11/14 111 112 110 111 697,700
2023/11/13 113 113 110 110 1,019,100
2023/11/10 114 115 111 112 1,949,400
2023/11/09 110 114 110 114 1,139,900
2023/11/08 116 116 111 111 1,922,200
2023/11/07 116 118 115 116 1,491,300
2023/11/06 117 118 115 116 1,476,200
2023/11/02 114 118 114 116 2,234,000
2023/11/01 112 114 112 114 1,207,900
2023/10/31 108 111 108 111 1,756,900
2023/10/30 109 111 108 109 2,861,100
2023/10/27 107 111 107 109 1,133,400
2023/10/26 107 109 106 108 1,976,000
2023/10/25 106 110 106 108 1,417,600
2023/10/24 104 107 102 106 2,637,100
2023/10/23 108 108 103 103 2,263,000
2023/10/20 110 110 107 109 2,173,800
2023/10/19 111 112 109 110 996,700
2023/10/18 111 112 109 112 1,308,200
2023/10/17 112 113 109 110 1,675,400
2023/10/16 111 113 110 111 1,648,600
2023/10/13 114 116 111 111 1,379,000
2023/10/12 113 116 112 115 1,588,000
2023/10/11 115 116 113 113 1,168,400
2023/10/10 115 118 114 115 2,066,700
2023/10/06 112 114 110 111 1,734,600
2023/10/05 111 115 109 112 2,361,900
2023/10/04 114 115 111 111 2,940,700
2023/10/03 118 119 114 116 2,909,200
2023/10/02 123 125 119 119 2,379,700
2023/09/29 126 126 121 123 3,109,500
2023/09/28 127 132 125 126 1,936,800
2023/09/27 124 127 122 127 2,204,300
2023/09/26 125 126 124 124 1,072,300
2023/09/25 126 127 124 126 1,301,300
2023/09/22 123 126 121 125 1,595,100
2023/09/21 125 127 123 123 1,579,400
2023/09/20 130 130 123 125 2,644,500
2023/09/19 131 132 128 129 3,719,000
2023/09/15 127 138 127 132 8,454,900
2023/09/14 122 126 121 125 3,917,200
2023/09/13 119 123 118 122 3,057,700
2023/09/12 118 119 117 117 905,100
2023/09/11 118 119 117 117 774,200
2023/09/08 117 120 117 118 1,641,200
2023/09/07 118 120 117 119 1,520,300
2023/09/06 116 120 116 118 1,936,300
2023/09/05 117 118 115 117 814,900
2023/09/04 116 118 115 118 1,243,400
2023/09/01 113 116 112 115 1,804,500
2023/08/31 113 115 112 113 1,017,300
2023/08/30 113 113 111 113 975,500
2023/08/29 111 113 110 113 891,900
2023/08/28 110 111 109 111 886,700
2023/08/25 109 110 108 109 500,100
2023/08/24 109 110 109 110 213,800
2023/08/23 110 110 109 109 369,100
2023/08/22 110 110 108 110 624,800
2023/08/21 108 110 108 108 1,632,300
2023/08/18 109 110 107 107 1,467,000
2023/08/17 111 111 106 109 1,849,200
2023/08/16 113 113 110 111 1,060,800
2023/08/15 114 115 113 113 697,000
2023/08/14 115 116 113 114 1,334,000
2023/08/10 111 115 111 115 3,249,300
2023/08/09 111 112 110 110 1,185,300
2023/08/08 111 112 109 109 2,499,700
2023/08/07 110 114 110 113 1,422,800
2023/08/04 108 112 105 110 3,008,300
2023/08/03 113 114 105 109 5,320,400
2023/08/02 112 115 111 114 1,776,200
2023/08/01 111 113 110 112 1,126,900
2023/07/31 111 112 109 111 1,192,000
2023/07/28 111 112 109 110 3,645,100
2023/07/27 112 112 111 111 1,049,900
2023/07/26 114 114 111 112 1,355,000
2023/07/25 113 116 112 113 2,419,600
2023/07/24 112 113 110 113 1,624,000
2023/07/21 111 112 110 111 1,114,200
2023/07/20 114 114 111 111 1,241,900
2023/07/19 111 114 110 113 1,936,600
2023/07/18 112 112 110 110 2,530,700
2023/07/14 114 115 112 112 2,746,500
2023/07/13 114 116 112 115 3,174,400
2023/07/12 117 118 113 113 4,458,300
2023/07/11 118 119 116 117 2,718,600
2023/07/10 119 121 117 118 2,341,600
2023/07/07 117 121 115 117 3,136,300
2023/07/06 122 122 117 119 6,070,500
2023/07/05 120 125 119 124 6,991,800
2023/07/04 117 120 115 120 4,335,100
2023/07/03 116 118 114 117 3,555,900
2023/06/30 112 118 112 116 5,187,800
2023/06/29 113 113 110 110 2,322,700
2023/06/28 110 113 110 113 2,106,400
2023/06/27 108 110 107 109 2,605,900
2023/06/26 107 108 106 107 1,544,800
2023/06/23 109 109 105 107 3,998,000
2023/06/22 112 113 109 109 1,806,800
2023/06/21 111 113 110 111 2,349,500
2023/06/20 115 115 111 112 2,167,500
2023/06/19 115 118 112 115 3,633,900
2023/06/16 107 114 107 114 3,655,500
2023/06/15 106 108 105 108 2,746,100
2023/06/14 106 107 105 105 1,024,700
2023/06/13 106 107 104 106 1,676,200
2023/06/12 104 107 104 105 3,791,100
2023/06/09 102 104 102 103 1,758,200
2023/06/08 102 104 101 102 2,247,700
2023/06/07 102 103 100 101 2,766,500
2023/06/06 100 102 100 102 1,547,200
2023/06/05 100 102 100 100 1,304,500
2023/06/02 96 99 96 98 1,160,100
2023/06/01 95 97 94 96 1,184,400
2023/05/31 99 99 95 95 2,614,500
2023/05/30 101 101 99 100 875,700
2023/05/29 100 101 99 100 1,127,400
2023/05/26 104 104 99 100 1,903,200
2023/05/25 102 104 102 104 1,642,800
2023/05/24 98 103 97 102 3,253,000
2023/05/23 99 99 96 98 1,615,300
2023/05/22 97 99 97 99 1,265,300
2023/05/19 96 98 95 98 1,311,900
2023/05/18 96 97 94 96 1,443,600
2023/05/17 97 97 95 95 925,900
2023/05/16 97 97 95 95 1,828,000
2023/05/15 93 98 91 97 4,632,700
2023/05/12 92 96 91 91 5,508,900
2023/05/11 93 94 92 93 1,874,200
2023/05/10 92 93 92 93 726,300
2023/05/09 92 93 91 93 1,074,200
2023/05/08 91 92 91 91 522,200
2023/05/02 93 93 90 91 1,450,000
2023/05/01 92 94 91 93 1,773,700
2023/04/28 91 92 90 91 1,204,900
2023/04/27 89 91 89 90 800,500
2023/04/26 91 91 89 90 695,400
2023/04/25 91 92 90 91 1,045,600
2023/04/24 91 91 90 90 289,500
2023/04/21 90 91 89 90 898,100
2023/04/20 90 91 90 91 668,700
2023/04/19 92 92 90 91 1,025,900
2023/04/18 90 92 89 92 2,103,400
2023/04/17 89 90 88 89 732,700
2023/04/14 90 90 88 90 691,100
2023/04/13 88 90 88 90 1,811,300
2023/04/12 86 89 85 89 2,186,000
2023/04/11 85 86 85 86 678,000
2023/04/10 86 86 85 85 761,700
2023/04/07 84 86 84 86 757,000
2023/04/06 87 87 84 84 1,981,800
2023/04/05 89 89 87 87 729,100
2023/04/04 88 89 87 89 953,500
2023/04/03 87 89 86 88 1,077,400
2023/03/31 86 87 85 87 874,500
2023/03/30 84 86 83 86 983,900
2023/03/29 84 85 83 84 603,800
2023/03/28 84 85 83 83 530,600
2023/03/27 84 84 83 83 354,700
2023/03/24 83 84 83 84 424,700
2023/03/23 83 84 83 83 336,500
2023/03/22 84 85 83 85 1,084,300
2023/03/20 85 85 83 83 731,600
2023/03/17 84 85 83 85 670,300
2023/03/16 85 85 81 84 2,190,400
2023/03/15 86 87 85 85 607,500
2023/03/14 88 88 85 85 1,218,600
2023/03/13 89 89 87 88 597,200
2023/03/10 90 91 89 89 981,800
2023/03/09 89 93 89 91 1,664,400
2023/03/08 87 89 87 89 1,166,300
2023/03/07 87 88 87 88 1,170,800
2023/03/06 86 88 86 88 810,100
2023/03/03 86 87 86 87 438,300
2023/03/02 86 87 85 85 646,500
2023/03/01 86 87 86 86 393,300
2023/02/28 87 88 86 86 680,600
2023/02/27 86 87 86 87 297,900
2023/02/24 86 87 86 86 276,700
2023/02/22 88 88 85 86 1,203,900
2023/02/21 87 88 87 87 511,400
2023/02/20 87 88 86 88 528,600
2023/02/17 87 88 86 86 627,800
2023/02/16 88 88 87 88 487,200
2023/02/15 89 89 87 88 360,100
2023/02/14 87 88 86 88 755,900
2023/02/13 87 87 86 86 575,000
2023/02/10 86 87 86 86 330,500
2023/02/09 87 87 86 86 516,500
2023/02/08 87 88 87 87 460,900
2023/02/07 87 88 86 87 653,400
2023/02/06 84 88 83 87 3,323,700
2023/02/03 92 93 85 86 4,048,900
2023/02/02 95 95 92 92 846,300
2023/02/01 92 95 92 93 836,000
2023/01/31 96 96 92 92 1,395,600
2023/01/30 98 98 95 95 1,197,700
2023/01/27 97 98 95 98 1,863,900
2023/01/26 92 99 92 96 5,189,400
2023/01/25 93 94 92 92 537,400
2023/01/24 94 94 91 94 1,459,800
2023/01/23 92 93 91 93 830,300
2023/01/20 91 92 90 91 759,500
2023/01/19 89 92 88 90 1,586,900
2023/01/18 90 90 89 89 236,700
2023/01/17 90 90 89 90 369,100
2023/01/16 90 90 89 90 391,900
2023/01/13 90 90 89 89 486,200
2023/01/12 88 90 87 90 1,402,900
2023/01/11 87 88 86 88 514,200
2023/01/10 84 87 84 87 698,600
2023/01/06 84 85 83 83 801,900
2023/01/05 85 85 84 84 508,500
2023/01/04 86 86 84 85 364,500

このページの先頭へ