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
2025/06/13 82 83 82 82 676,000
2025/06/12 83 84 82 83 1,071,200
2025/06/11 84 85 83 83 886,700
2025/06/10 84 85 84 84 663,300
2025/06/09 85 85 84 85 628,600
2025/06/06 84 85 84 85 486,500
2025/06/05 85 85 84 84 571,900
2025/06/04 85 86 85 85 445,000
2025/06/03 85 86 84 86 853,100
2025/06/02 85 86 84 85 577,400
2025/05/30 84 86 84 85 641,100
2025/05/29 85 85 84 84 750,100
2025/05/28 86 86 84 84 739,700
2025/05/27 86 86 84 86 825,000
2025/05/26 86 86 85 85 925,100
2025/05/23 84 86 84 85 945,400
2025/05/22 84 84 83 83 1,209,200
2025/05/21 84 85 83 85 929,900
2025/05/20 85 86 83 83 1,665,100
2025/05/19 85 86 84 85 1,141,800
2025/05/16 85 86 84 85 1,026,800
2025/05/15 85 86 84 85 1,238,400
2025/05/14 87 88 85 85 1,361,300
2025/05/13 89 90 87 87 1,030,100
2025/05/12 88 89 87 88 979,800
2025/05/09 86 89 86 87 1,841,000
2025/05/08 85 88 84 87 1,093,600
2025/05/07 85 87 85 86 1,009,700
2025/05/02 85 86 84 85 791,300
2025/05/01 85 86 85 86 974,600
2025/04/30 86 87 85 86 739,300
2025/04/28 86 88 85 86 1,661,800
2025/04/25 84 87 83 86 1,921,900
2025/04/24 86 86 84 84 759,300
2025/04/23 87 88 85 86 1,496,400
2025/04/22 83 87 83 87 1,306,200
2025/04/21 84 91 81 85 6,060,000
2025/04/18 81 85 81 84 1,647,900
2025/04/17 77 82 77 81 1,787,600
2025/04/16 79 82 75 77 4,397,900
2025/04/15 80 80 79 79 526,200
2025/04/14 80 80 78 79 1,149,500
2025/04/11 76 80 75 79 2,001,700
2025/04/10 80 82 77 78 3,271,600
2025/04/09 78 78 72 74 3,936,100
2025/04/08 76 80 75 79 1,560,900
2025/04/07 69 74 69 73 3,171,100
2025/04/04 81 82 75 77 5,744,000
2025/04/03 84 86 83 83 2,399,300
2025/04/02 87 87 86 87 1,407,400
2025/04/01 87 88 86 88 1,961,800
2025/03/31 88 88 86 86 2,943,000
2025/03/28 90 91 88 89 1,533,200
2025/03/27 89 91 88 91 2,255,700
2025/03/26 90 91 89 90 655,000
2025/03/25 90 91 89 89 1,539,900
2025/03/24 92 92 90 90 1,577,700
2025/03/21 93 93 91 92 883,700
2025/03/19 92 96 92 92 2,527,800
2025/03/18 91 94 91 94 3,343,800
2025/03/17 91 91 89 91 1,118,700
2025/03/14 88 91 88 90 1,628,800
2025/03/13 89 91 88 89 2,096,500
2025/03/12 87 89 87 89 1,935,100
2025/03/11 88 88 85 87 2,176,800
2025/03/10 87 89 86 88 2,004,800
2025/03/07 87 89 86 88 1,186,400
2025/03/06 87 88 87 88 1,413,400
2025/03/05 86 87 85 86 2,262,500
2025/03/04 87 88 85 86 3,506,100
2025/03/03 89 91 87 88 3,810,600
2025/02/28 90 91 88 90 2,431,300
2025/02/27 90 91 89 90 821,300
2025/02/26 90 90 88 90 1,973,100
2025/02/25 90 91 90 90 1,071,600
2025/02/21 92 93 90 91 4,540,000
2025/02/20 94 95 92 92 1,831,200
2025/02/19 95 96 94 94 632,500
2025/02/18 94 95 93 95 2,550,400
2025/02/17 96 97 93 93 4,026,100
2025/02/14 98 99 96 97 1,852,100
2025/02/13 100 101 97 97 1,842,200
2025/02/12 102 102 98 99 2,061,400
2025/02/10 96 102 95 102 3,743,500
2025/02/07 96 98 94 95 1,462,200
2025/02/06 96 98 96 97 2,053,400
2025/02/05 99 102 97 97 3,843,800
2025/02/04 99 102 98 98 4,100,900
2025/02/03 97 99 95 97 3,452,900
2025/01/31 97 99 96 96 2,218,800
2025/01/30 96 98 96 98 811,300
2025/01/29 98 99 96 97 1,372,000
2025/01/28 97 99 97 98 1,345,500
2025/01/27 95 98 95 97 3,473,600
2025/01/24 94 97 92 95 4,554,300
2025/01/23 93 94 92 93 1,679,200
2025/01/22 92 94 92 92 1,664,900
2025/01/21 93 94 91 93 1,590,400
2025/01/20 90 94 90 93 2,719,000
2025/01/17 88 91 87 89 2,080,500
2025/01/16 91 92 87 88 3,764,800
2025/01/15 90 92 90 90 1,835,600
2025/01/14 92 92 90 90 1,269,800
2025/01/10 91 92 90 92 2,603,300
2025/01/09 93 93 91 91 2,483,700
2025/01/08 95 96 93 94 2,030,600
2025/01/07 96 97 94 97 1,993,700
2025/01/06 96 98 94 94 2,367,000

このページの先頭へ