ＫＯＫＵＳＡＩ ＥＬＥＣＴＲＩＣ(6525)の株価時系列情報
ＫＯＫＵＳＡＩ ＥＬＥＣＴＲＩＣ(6525)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 |
|---|---|---|---|---|---|
| 2024/05/08 | 4,200 | 4,315 | 4,175 | 4,290 | 1,334,600 |
| 2024/05/07 | 4,245 | 4,385 | 4,170 | 4,235 | 2,148,700 |
| 2024/05/02 | 4,120 | 4,235 | 4,080 | 4,105 | 2,180,800 |
| 2024/05/01 | 4,225 | 4,305 | 4,170 | 4,190 | 1,386,500 |
| 2024/04/30 | 4,085 | 4,370 | 4,040 | 4,255 | 2,581,700 |
| 2024/04/26 | 4,070 | 4,120 | 3,980 | 4,015 | 5,131,100 |
| 2024/04/25 | 4,000 | 4,130 | 3,940 | 3,940 | 1,982,000 |
| 2024/04/24 | 4,050 | 4,210 | 3,975 | 4,130 | 3,153,500 |
| 2024/04/23 | 3,980 | 4,065 | 3,760 | 3,915 | 3,778,400 |
| 2024/04/22 | 3,935 | 4,015 | 3,655 | 3,840 | 5,690,300 |
| 2024/04/19 | 4,200 | 4,230 | 3,960 | 4,085 | 3,413,100 |
| 2024/04/18 | 4,170 | 4,410 | 4,085 | 4,330 | 2,975,500 |
| 2024/04/17 | 4,305 | 4,480 | 4,285 | 4,310 | 3,023,100 |
| 2024/04/16 | 4,270 | 4,445 | 4,190 | 4,280 | 3,429,300 |
| 2024/04/15 | 4,190 | 4,315 | 4,190 | 4,220 | 1,586,400 |
| 2024/04/12 | 4,400 | 4,445 | 4,205 | 4,315 | 2,287,800 |
| 2024/04/11 | 4,340 | 4,385 | 4,275 | 4,290 | 2,449,100 |
| 2024/04/10 | 4,600 | 4,680 | 4,420 | 4,450 | 2,802,300 |
| 2024/04/09 | 4,350 | 4,565 | 4,340 | 4,555 | 2,602,000 |
| 2024/04/08 | 4,595 | 4,680 | 4,275 | 4,335 | 3,951,600 |
| 2024/04/05 | 4,425 | 4,510 | 4,335 | 4,485 | 3,384,100 |
| 2024/04/04 | 4,410 | 4,615 | 4,325 | 4,565 | 4,568,000 |
| 2024/04/03 | 4,345 | 4,470 | 4,155 | 4,370 | 3,771,100 |
| 2024/04/02 | 4,140 | 4,530 | 4,120 | 4,485 | 5,530,100 |
| 2024/04/01 | 4,260 | 4,260 | 4,100 | 4,125 | 2,925,700 |
| 2024/03/29 | 4,055 | 4,235 | 4,020 | 4,190 | 4,282,700 |
| 2024/03/28 | 3,865 | 3,965 | 3,815 | 3,845 | 1,909,900 |
| 2024/03/27 | 3,805 | 3,970 | 3,800 | 3,885 | 2,320,400 |
| 2024/03/26 | 3,735 | 3,880 | 3,735 | 3,785 | 1,413,900 |
| 2024/03/25 | 3,745 | 3,835 | 3,730 | 3,750 | 1,453,300 |
| 2024/03/22 | 3,885 | 3,895 | 3,785 | 3,815 | 2,464,300 |
| 2024/03/21 | 3,865 | 3,965 | 3,810 | 3,870 | 3,195,800 |
| 2024/03/19 | 3,670 | 3,775 | 3,650 | 3,745 | 2,387,900 |
| 2024/03/18 | 3,600 | 3,715 | 3,580 | 3,665 | 1,753,500 |
| 2024/03/15 | 3,670 | 3,685 | 3,530 | 3,570 | 2,303,200 |
| 2024/03/14 | 3,660 | 3,745 | 3,545 | 3,740 | 3,470,500 |
| 2024/03/13 | 4,005 | 4,010 | 3,680 | 3,770 | 4,043,700 |
| 2024/03/12 | 3,900 | 4,035 | 3,805 | 3,865 | 3,425,500 |
| 2024/03/11 | 3,800 | 4,035 | 3,795 | 3,960 | 4,804,200 |
| 2024/03/08 | 4,475 | 4,535 | 4,220 | 4,220 | 3,502,400 |
| 2024/03/07 | 4,705 | 4,725 | 4,430 | 4,440 | 3,009,500 |
| 2024/03/06 | 4,510 | 4,680 | 4,510 | 4,680 | 1,627,100 |
| 2024/03/05 | 4,525 | 4,690 | 4,510 | 4,650 | 2,314,900 |
| 2024/03/04 | 4,765 | 4,835 | 4,525 | 4,540 | 3,319,700 |
| 2024/03/01 | 4,600 | 4,660 | 4,535 | 4,575 | 2,393,400 |
| 2024/02/29 | 4,370 | 4,500 | 4,325 | 4,435 | 2,575,500 |
| 2024/02/28 | 4,505 | 4,590 | 4,460 | 4,535 | 2,126,000 |
| 2024/02/27 | 4,700 | 4,715 | 4,555 | 4,640 | 1,723,500 |
| 2024/02/26 | 4,900 | 4,910 | 4,680 | 4,680 | 2,396,600 |
| 2024/02/22 | 4,890 | 4,905 | 4,650 | 4,840 | 3,989,900 |
| 2024/02/21 | 4,550 | 4,645 | 4,520 | 4,575 | 2,160,500 |
| 2024/02/20 | 4,745 | 4,820 | 4,640 | 4,650 | 2,882,900 |
| 2024/02/19 | 4,750 | 4,935 | 4,685 | 4,710 | 4,571,400 |
| 2024/02/16 | 5,110 | 5,230 | 4,715 | 4,960 | 7,016,900 |
| 2024/02/15 | 5,000 | 5,120 | 4,850 | 4,965 | 4,666,900 |
| 2024/02/14 | 4,580 | 4,885 | 4,505 | 4,760 | 5,362,600 |
| 2024/02/13 | 4,285 | 4,700 | 4,285 | 4,580 | 7,308,500 |
| 2024/02/09 | 4,145 | 4,240 | 4,010 | 4,100 | 3,056,100 |
| 2024/02/08 | 4,020 | 4,155 | 3,935 | 4,145 | 3,064,500 |
| 2024/02/07 | 3,900 | 4,010 | 3,860 | 3,980 | 2,288,400 |
| 2024/02/06 | 3,820 | 4,015 | 3,805 | 3,970 | 3,528,100 |
| 2024/02/05 | 3,950 | 3,950 | 3,750 | 3,810 | 1,991,900 |
| 2024/02/02 | 3,765 | 3,890 | 3,680 | 3,870 | 2,628,700 |
| 2024/02/01 | 3,815 | 3,815 | 3,690 | 3,715 | 1,882,800 |
| 2024/01/31 | 3,765 | 3,860 | 3,740 | 3,805 | 2,367,600 |
| 2024/01/30 | 3,910 | 3,965 | 3,820 | 3,860 | 2,586,800 |
| 2024/01/29 | 3,715 | 3,935 | 3,715 | 3,840 | 3,136,500 |
| 2024/01/26 | 3,750 | 3,985 | 3,685 | 3,785 | 5,456,000 |
| 2024/01/25 | 3,690 | 3,995 | 3,655 | 3,915 | 5,417,100 |
| 2024/01/24 | 3,640 | 3,680 | 3,585 | 3,655 | 1,979,400 |
| 2024/01/23 | 3,685 | 3,785 | 3,610 | 3,615 | 5,143,200 |
| 2024/01/22 | 3,450 | 3,685 | 3,390 | 3,685 | 5,413,700 |
| 2024/01/19 | 3,405 | 3,460 | 3,285 | 3,330 | 2,866,500 |
| 2024/01/18 | 3,300 | 3,340 | 3,215 | 3,265 | 2,718,900 |
| 2024/01/17 | 3,500 | 3,530 | 3,300 | 3,330 | 4,255,600 |
| 2024/01/16 | 3,480 | 3,580 | 3,380 | 3,435 | 4,392,900 |
| 2024/01/15 | 3,295 | 3,475 | 3,285 | 3,475 | 3,576,100 |
| 2024/01/12 | 3,125 | 3,325 | 3,110 | 3,290 | 4,177,100 |
| 2024/01/11 | 3,060 | 3,160 | 3,040 | 3,125 | 1,888,600 |
| 2024/01/10 | 3,120 | 3,215 | 3,075 | 3,080 | 2,286,300 |
| 2024/01/09 | 3,005 | 3,090 | 2,985 | 3,085 | 1,917,000 |
| 2024/01/05 | 2,970 | 3,030 | 2,954 | 2,956 | 1,689,400 |
| 2024/01/04 | 2,858 | 3,005 | 2,790 | 2,983 | 3,465,400 |
| 2023/12/29 | 3,065 | 3,100 | 3,030 | 3,065 | 1,464,300 |
| 2023/12/28 | 3,200 | 3,205 | 3,045 | 3,090 | 2,078,200 |
| 2023/12/27 | 3,090 | 3,220 | 3,055 | 3,200 | 2,182,000 |
| 2023/12/26 | 3,135 | 3,140 | 3,035 | 3,080 | 1,322,100 |
| 2023/12/25 | 3,170 | 3,175 | 3,090 | 3,145 | 1,168,700 |
| 2023/12/22 | 3,125 | 3,235 | 3,120 | 3,175 | 3,699,800 |
| 2023/12/21 | 3,010 | 3,100 | 3,005 | 3,085 | 1,644,300 |
| 2023/12/20 | 3,100 | 3,115 | 3,030 | 3,080 | 1,556,600 |
| 2023/12/19 | 2,921 | 3,075 | 2,921 | 3,060 | 1,445,100 |
| 2023/12/18 | 3,055 | 3,070 | 2,932 | 2,961 | 2,130,900 |
| 2023/12/15 | 3,025 | 3,150 | 3,005 | 3,095 | 3,016,600 |
| 2023/12/14 | 2,992 | 3,050 | 2,893 | 2,974 | 2,309,000 |
| 2023/12/13 | 2,890 | 2,993 | 2,854 | 2,976 | 2,748,100 |
| 2023/12/12 | 3,025 | 3,040 | 2,783 | 2,818 | 4,495,000 |
| 2023/12/11 | 3,025 | 3,075 | 2,931 | 2,971 | 2,804,000 |
| 2023/12/08 | 2,859 | 2,995 | 2,853 | 2,995 | 2,641,100 |
| 2023/12/07 | 3,020 | 3,050 | 2,909 | 2,909 | 2,668,800 |
| 2023/12/06 | 2,951 | 3,160 | 2,950 | 3,105 | 1,810,000 |
| 2023/12/05 | 3,110 | 3,110 | 3,000 | 3,015 | 2,611,900 |
| 2023/12/04 | 3,155 | 3,210 | 3,055 | 3,195 | 2,581,800 |
| 2023/12/01 | 3,290 | 3,300 | 3,185 | 3,225 | 2,531,000 |
| 2023/11/30 | 3,335 | 3,435 | 3,275 | 3,315 | 3,290,700 |
| 2023/11/29 | 3,245 | 3,395 | 3,180 | 3,335 | 10,302,100 |
| 2023/11/28 | 3,335 | 3,405 | 3,150 | 3,315 | 5,012,400 |
| 2023/11/27 | 3,360 | 3,440 | 3,280 | 3,380 | 4,811,800 |
| 2023/11/24 | 3,315 | 3,395 | 3,210 | 3,220 | 4,690,100 |
| 2023/11/22 | 3,155 | 3,300 | 3,090 | 3,260 | 4,277,100 |
| 2023/11/21 | 3,150 | 3,240 | 3,040 | 3,150 | 3,940,500 |
| 2023/11/20 | 3,240 | 3,265 | 3,000 | 3,000 | 4,031,700 |
| 2023/11/17 | 3,000 | 3,180 | 2,970 | 3,140 | 6,208,900 |
| 2023/11/16 | 2,800 | 3,000 | 2,765 | 3,000 | 6,041,700 |
| 2023/11/15 | 2,730 | 2,839 | 2,711 | 2,839 | 4,548,900 |
| 2023/11/14 | 2,649 | 2,694 | 2,526 | 2,661 | 3,668,600 |
| 2023/11/13 | 2,700 | 2,720 | 2,618 | 2,618 | 3,395,800 |
| 2023/11/10 | 2,555 | 2,725 | 2,520 | 2,680 | 7,232,400 |
| 2023/11/09 | 2,525 | 2,560 | 2,485 | 2,507 | 2,550,900 |
| 2023/11/08 | 2,533 | 2,597 | 2,450 | 2,525 | 3,496,300 |
| 2023/11/07 | 2,600 | 2,615 | 2,487 | 2,518 | 3,773,600 |
| 2023/11/06 | 2,590 | 2,672 | 2,476 | 2,650 | 4,757,500 |
| 2023/11/02 | 2,351 | 2,530 | 2,319 | 2,493 | 5,590,700 |
| 2023/11/01 | 2,550 | 2,562 | 2,262 | 2,387 | 8,054,900 |
| 2023/10/31 | 2,518 | 2,537 | 2,370 | 2,470 | 11,511,100 |
| 2023/10/30 | 2,794 | 2,879 | 2,568 | 2,568 | 14,264,800 |
| 2023/10/27 | 2,475 | 2,664 | 2,433 | 2,664 | 13,202,400 |
| 2023/10/26 | 2,300 | 2,445 | 2,252 | 2,418 | 15,303,700 |
| 2023/10/25 | 2,116 | 2,436 | 2,108 | 2,350 | 34,234,200 |