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 |
|---|---|---|---|---|---|
| 2024/04/26 | 128 | 129 | 125 | 128 | 2,336,200 |
| 2024/04/25 | 130 | 130 | 127 | 127 | 2,494,500 |
| 2024/04/24 | 133 | 134 | 130 | 130 | 2,419,100 |
| 2024/04/23 | 134 | 136 | 131 | 132 | 1,867,400 |
| 2024/04/22 | 134 | 137 | 131 | 133 | 2,784,800 |
| 2024/04/19 | 134 | 135 | 131 | 133 | 4,109,100 |
| 2024/04/18 | 132 | 136 | 131 | 135 | 2,174,800 |
| 2024/04/17 | 133 | 137 | 130 | 132 | 3,676,000 |
| 2024/04/16 | 133 | 135 | 129 | 133 | 3,779,000 |
| 2024/04/15 | 132 | 136 | 132 | 134 | 1,927,600 |
| 2024/04/12 | 135 | 137 | 133 | 135 | 3,030,500 |
| 2024/04/11 | 129 | 138 | 129 | 135 | 4,959,800 |
| 2024/04/10 | 128 | 133 | 127 | 130 | 2,969,400 |
| 2024/04/09 | 125 | 128 | 124 | 128 | 1,801,300 |
| 2024/04/08 | 124 | 126 | 124 | 124 | 1,365,300 |
| 2024/04/05 | 123 | 126 | 122 | 125 | 2,243,000 |
| 2024/04/04 | 126 | 127 | 124 | 125 | 2,555,100 |
| 2024/04/03 | 124 | 128 | 123 | 125 | 4,374,500 |
| 2024/04/02 | 129 | 130 | 125 | 125 | 4,176,000 |
| 2024/04/01 | 135 | 135 | 129 | 131 | 5,660,000 |
| 2024/03/29 | 130 | 136 | 129 | 134 | 5,381,900 |
| 2024/03/28 | 129 | 132 | 128 | 129 | 2,861,900 |
| 2024/03/27 | 128 | 132 | 127 | 129 | 3,138,900 |
| 2024/03/26 | 129 | 131 | 127 | 128 | 1,960,500 |
| 2024/03/25 | 127 | 130 | 126 | 129 | 3,796,600 |
| 2024/03/22 | 131 | 132 | 127 | 128 | 4,841,100 |
| 2024/03/21 | 130 | 132 | 128 | 130 | 3,670,300 |
| 2024/03/19 | 127 | 131 | 126 | 128 | 5,464,600 |
| 2024/03/18 | 126 | 128 | 124 | 125 | 5,054,800 |
| 2024/03/15 | 130 | 130 | 122 | 125 | 10,639,500 |
| 2024/03/14 | 132 | 136 | 131 | 131 | 5,110,100 |
| 2024/03/13 | 139 | 143 | 130 | 132 | 7,722,600 |
| 2024/03/12 | 143 | 143 | 133 | 138 | 8,000,700 |
| 2024/03/11 | 156 | 158 | 135 | 142 | 21,778,300 |
| 2024/03/08 | 145 | 162 | 139 | 160 | 32,682,800 |
| 2024/03/07 | 125 | 149 | 125 | 145 | 36,613,600 |
| 2024/03/06 | 118 | 125 | 118 | 124 | 6,313,000 |
| 2024/03/05 | 116 | 121 | 114 | 120 | 5,092,900 |
| 2024/03/04 | 125 | 125 | 116 | 117 | 6,812,100 |
| 2024/03/01 | 123 | 128 | 122 | 127 | 4,079,200 |
| 2024/02/29 | 121 | 124 | 119 | 123 | 2,216,600 |
| 2024/02/28 | 120 | 123 | 120 | 121 | 2,298,100 |
| 2024/02/27 | 118 | 120 | 117 | 120 | 1,271,800 |
| 2024/02/26 | 116 | 118 | 115 | 118 | 1,761,300 |
| 2024/02/22 | 116 | 117 | 116 | 116 | 1,296,800 |
| 2024/02/21 | 116 | 117 | 114 | 114 | 2,054,400 |
| 2024/02/20 | 119 | 121 | 116 | 117 | 2,270,500 |
| 2024/02/19 | 115 | 118 | 115 | 118 | 1,891,900 |
| 2024/02/16 | 112 | 116 | 111 | 115 | 2,566,200 |
| 2024/02/15 | 113 | 114 | 110 | 111 | 2,520,200 |
| 2024/02/14 | 115 | 116 | 111 | 113 | 4,295,700 |
| 2024/02/13 | 123 | 124 | 115 | 115 | 5,050,600 |
| 2024/02/09 | 128 | 128 | 122 | 123 | 3,599,500 |
| 2024/02/08 | 129 | 129 | 125 | 128 | 2,507,600 |
| 2024/02/07 | 126 | 129 | 125 | 128 | 1,690,200 |
| 2024/02/06 | 126 | 127 | 125 | 125 | 1,295,300 |
| 2024/02/05 | 126 | 128 | 124 | 126 | 2,028,200 |
| 2024/02/02 | 125 | 126 | 123 | 125 | 1,654,600 |
| 2024/02/01 | 126 | 127 | 124 | 124 | 1,493,700 |
| 2024/01/31 | 127 | 128 | 123 | 127 | 2,713,300 |
| 2024/01/30 | 129 | 130 | 127 | 127 | 1,042,900 |
| 2024/01/29 | 125 | 129 | 125 | 129 | 1,529,400 |
| 2024/01/26 | 128 | 128 | 124 | 125 | 2,242,300 |
| 2024/01/25 | 129 | 129 | 127 | 128 | 719,400 |
| 2024/01/24 | 130 | 130 | 127 | 128 | 1,640,200 |
| 2024/01/23 | 134 | 135 | 127 | 129 | 3,489,400 |
| 2024/01/22 | 134 | 135 | 131 | 134 | 2,374,700 |
| 2024/01/19 | 135 | 136 | 132 | 133 | 4,166,200 |
| 2024/01/18 | 126 | 136 | 125 | 134 | 6,824,700 |
| 2024/01/17 | 127 | 130 | 124 | 124 | 2,820,900 |
| 2024/01/16 | 129 | 129 | 126 | 127 | 1,882,600 |
| 2024/01/15 | 125 | 130 | 124 | 128 | 3,379,200 |
| 2024/01/12 | 126 | 126 | 123 | 124 | 1,956,900 |
| 2024/01/11 | 124 | 127 | 124 | 125 | 2,727,200 |
| 2024/01/10 | 123 | 125 | 123 | 123 | 1,118,200 |
| 2024/01/09 | 123 | 124 | 122 | 124 | 2,189,900 |
| 2024/01/05 | 122 | 125 | 121 | 125 | 2,098,900 |
| 2024/01/04 | 116 | 122 | 116 | 121 | 1,806,100 |