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

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
2025/05/15 3,063 3,200 3,060 3,149 4,280,600
2025/05/14 3,100 3,200 3,023 3,112 6,514,300
2025/05/13 3,097 3,133 2,887 2,904 6,341,100
2025/05/12 2,900 3,026 2,888 3,010 4,137,500
2025/05/09 2,872 2,906 2,843 2,871 3,010,100
2025/05/08 2,725 2,907 2,725 2,886 5,705,500
2025/05/07 2,797 2,814 2,641 2,670 4,924,800
2025/05/02 2,759 2,845 2,753 2,826 4,727,900
2025/05/01 2,698 2,849 2,676 2,800 4,205,400
2025/04/30 2,538 2,663 2,523 2,635 2,573,700
2025/04/28 2,652 2,711 2,559 2,588 2,313,500
2025/04/25 2,575 2,624 2,531 2,602 3,189,400
2025/04/24 2,474 2,555 2,455 2,505 4,716,700
2025/04/23 2,408 2,457 2,388 2,424 5,102,300
2025/04/22 2,289 2,328 2,242 2,310 2,270,800
2025/04/21 2,271 2,303 2,245 2,289 1,625,500
2025/04/18 2,267 2,332 2,210 2,282 3,221,800
2025/04/17 2,114 2,310 2,085 2,298 3,603,500
2025/04/16 2,233 2,241 2,077 2,114 5,366,500
2025/04/15 2,311 2,348 2,275 2,310 3,041,100
2025/04/14 2,222 2,315 2,218 2,288 5,554,400
2025/04/11 1,827 2,105 1,805 2,103 4,492,900
2025/04/10 2,018 2,043 1,955 2,008 5,250,600
2025/04/09 1,751 1,757 1,667 1,738 5,783,900
2025/04/08 1,924 2,010 1,821 1,848 5,937,300
2025/04/07 1,836 1,854 1,735 1,790 5,439,400
2025/04/04 2,173 2,181 2,020 2,106 4,434,400
2025/04/03 2,268 2,335 2,251 2,290 2,396,200
2025/04/02 2,411 2,461 2,409 2,427 2,448,900
2025/04/01 2,400 2,471 2,378 2,446 2,505,200
2025/03/31 2,521 2,543 2,407 2,423 3,232,800
2025/03/28 2,700 2,741 2,630 2,654 2,566,400
2025/03/27 2,751 2,807 2,724 2,766 2,212,100
2025/03/26 2,750 2,843 2,742 2,809 3,188,500
2025/03/25 2,848 2,878 2,718 2,730 2,706,800
2025/03/24 2,850 2,880 2,803 2,803 2,066,700
2025/03/21 2,944 2,960 2,900 2,900 2,464,300
2025/03/19 3,065 3,100 2,961 2,976 2,884,100
2025/03/18 3,202 3,204 3,095 3,135 2,938,500
2025/03/17 3,150 3,206 3,128 3,190 2,764,200
2025/03/14 2,976 3,071 2,940 3,043 2,558,700
2025/03/13 2,983 3,083 2,935 2,977 3,497,300
2025/03/12 2,880 2,926 2,805 2,833 3,307,700
2025/03/11 2,880 2,930 2,797 2,929 2,960,400
2025/03/10 3,000 3,035 2,907 3,000 4,079,700
2025/03/07 2,714 3,058 2,688 3,021 7,456,100
2025/03/06 2,760 2,818 2,723 2,807 3,894,300
2025/03/05 2,860 2,895 2,787 2,810 3,180,500
2025/03/04 2,891 2,891 2,764 2,858 4,195,200
2025/03/03 3,052 3,145 2,996 3,000 3,194,400
2025/02/28 2,970 3,090 2,946 3,047 12,669,400
2025/02/27 3,305 3,406 3,226 3,250 4,022,100
2025/02/26 3,400 3,423 3,262 3,303 5,001,800
2025/02/25 3,500 3,730 3,279 3,570 9,682,000
2025/02/21 3,400 3,664 3,375 3,629 7,249,200
2025/02/20 3,549 3,552 3,268 3,500 6,773,800
2025/02/19 3,275 3,454 3,271 3,454 6,684,700
2025/02/18 3,000 3,225 3,000 3,212 5,288,000
2025/02/17 2,873 2,982 2,851 2,973 3,923,600
2025/02/14 2,835 2,910 2,793 2,857 4,773,100
2025/02/13 2,633 2,784 2,631 2,735 3,945,400
2025/02/12 2,640 2,687 2,579 2,650 6,495,800
2025/02/10 2,618 2,720 2,601 2,637 5,515,300
2025/02/07 2,623 2,663 2,432 2,518 8,411,500
2025/02/06 2,570 2,647 2,570 2,630 4,227,600
2025/02/05 2,490 2,545 2,468 2,523 2,521,400
2025/02/04 2,465 2,565 2,431 2,497 4,159,800
2025/02/03 2,389 2,477 2,380 2,470 4,981,400
2025/01/31 2,350 2,488 2,348 2,439 3,808,700
2025/01/30 2,219 2,328 2,205 2,328 3,293,400
2025/01/29 2,203 2,248 2,148 2,237 2,736,900
2025/01/28 2,142 2,265 2,136 2,170 3,913,000
2025/01/27 2,310 2,335 2,228 2,242 4,279,800
2025/01/24 2,336 2,385 2,310 2,354 2,522,300
2025/01/23 2,410 2,445 2,281 2,334 4,068,500
2025/01/22 2,268 2,371 2,248 2,367 4,179,800
2025/01/21 2,264 2,315 2,208 2,221 2,913,900
2025/01/20 2,260 2,294 2,225 2,234 2,444,200
2025/01/17 2,223 2,280 2,197 2,249 2,804,200
2025/01/16 2,216 2,255 2,162 2,228 2,784,100
2025/01/15 2,250 2,296 2,159 2,166 2,130,300
2025/01/14 2,197 2,297 2,173 2,255 3,738,800
2025/01/10 2,290 2,322 2,242 2,242 2,791,300
2025/01/09 2,408 2,411 2,289 2,318 4,315,300
2025/01/08 2,350 2,464 2,333 2,452 4,642,800
2025/01/07 2,300 2,448 2,295 2,413 7,269,900
2025/01/06 2,170 2,198 2,139 2,173 2,412,400
2024/12/30 2,150 2,163 2,106 2,145 1,878,800
2024/12/27 2,127 2,181 2,114 2,152 2,031,000
2024/12/26 2,115 2,120 2,081 2,102 3,388,400
2024/12/25 2,120 2,148 2,092 2,117 2,947,900
2024/12/24 2,133 2,159 2,080 2,101 2,903,600
2024/12/23 2,130 2,146 2,068 2,134 3,278,500
2024/12/20 2,167 2,201 2,098 2,114 4,357,000
2024/12/19 2,140 2,168 2,103 2,120 5,297,200
2024/12/18 2,160 2,307 2,150 2,270 5,164,200
2024/12/17 2,125 2,205 2,120 2,143 3,393,800
2024/12/16 2,133 2,152 2,095 2,099 2,268,200
2024/12/13 2,197 2,207 2,132 2,133 2,714,900
2024/12/12 2,300 2,305 2,217 2,217 2,919,800
2024/12/11 2,280 2,289 2,215 2,258 2,168,500
2024/12/10 2,280 2,329 2,256 2,309 2,649,400
2024/12/09 2,295 2,303 2,218 2,279 2,548,700
2024/12/06 2,331 2,354 2,210 2,288 5,411,000
2024/12/05 2,502 2,520 2,346 2,356 4,272,800
2024/12/04 2,577 2,612 2,424 2,459 4,981,900
2024/12/03 2,590 2,653 2,561 2,575 4,960,500
2024/12/02 2,486 2,537 2,450 2,500 2,974,000
2024/11/29 2,421 2,514 2,416 2,480 5,808,900
2024/11/28 2,130 2,691 2,124 2,468 13,885,400
2024/11/27 2,128 2,211 2,124 2,191 4,071,400
2024/11/26 2,191 2,198 2,088 2,121 4,189,800
2024/11/25 2,240 2,242 2,182 2,191 6,410,600
2024/11/22 2,230 2,274 2,202 2,211 3,838,800
2024/11/21 2,277 2,294 2,191 2,195 5,905,200
2024/11/20 2,300 2,322 2,265 2,277 5,331,700
2024/11/19 2,380 2,417 2,333 2,342 4,085,200
2024/11/18 2,417 2,467 2,396 2,408 2,861,000
2024/11/15 2,417 2,534 2,416 2,490 3,660,300
2024/11/14 2,480 2,537 2,389 2,389 5,926,200
2024/11/13 2,735 2,736 2,507 2,507 8,459,700
2024/11/12 2,658 2,760 2,633 2,745 9,728,300
2024/11/11 3,050 3,163 2,933 2,953 7,000,400
2024/11/08 2,992 3,045 2,975 3,019 2,966,000
2024/11/07 2,964 3,017 2,904 2,969 3,094,800
2024/11/06 2,935 2,997 2,911 2,952 2,372,300
2024/11/05 2,833 2,979 2,825 2,933 2,991,600
2024/11/01 2,804 2,829 2,765 2,765 2,145,300
2024/10/31 2,864 2,913 2,851 2,904 2,255,500
2024/10/30 2,880 2,967 2,864 2,947 6,167,100
2024/10/29 2,820 2,888 2,818 2,860 1,296,200
2024/10/28 2,792 2,891 2,753 2,869 2,332,000
2024/10/25 2,731 2,759 2,718 2,742 2,445,500
2024/10/24 2,797 2,895 2,786 2,787 2,840,700
2024/10/23 2,860 2,863 2,801 2,817 2,031,300
2024/10/22 2,969 2,998 2,874 2,878 1,949,300
2024/10/21 2,922 2,976 2,894 2,970 2,150,600
2024/10/18 2,930 2,962 2,841 2,922 3,728,000
2024/10/17 3,020 3,020 2,864 2,936 5,607,600
2024/10/16 3,115 3,135 2,990 3,015 4,950,800
2024/10/15 3,235 3,390 3,220 3,325 2,945,200
2024/10/11 3,180 3,225 3,145 3,165 1,522,200
2024/10/10 3,270 3,315 3,205 3,220 1,138,800
2024/10/09 3,280 3,285 3,205 3,255 1,668,000
2024/10/08 3,305 3,345 3,185 3,225 1,762,100
2024/10/07 3,335 3,335 3,230 3,280 1,852,800
2024/10/04 3,325 3,330 3,235 3,265 1,842,300
2024/10/03 3,270 3,355 3,225 3,305 2,619,300
2024/10/02 3,170 3,170 3,090 3,130 2,354,800
2024/10/01 3,200 3,265 3,175 3,265 2,406,500
2024/09/30 3,195 3,320 3,170 3,180 2,922,000
2024/09/27 3,520 3,580 3,380 3,405 5,105,300
2024/09/26 3,200 3,495 3,200 3,485 4,976,400
2024/09/25 3,100 3,130 3,015 3,050 2,823,800
2024/09/24 3,315 3,315 3,100 3,100 3,174,300
2024/09/20 3,215 3,355 3,215 3,320 4,923,800
2024/09/19 3,145 3,185 3,105 3,120 1,735,500
2024/09/18 3,175 3,175 3,025 3,075 1,682,100
2024/09/17 3,155 3,190 3,020 3,105 2,591,100
2024/09/13 3,195 3,270 3,175 3,225 2,025,200
2024/09/12 3,465 3,465 3,185 3,200 3,060,700
2024/09/11 3,170 3,245 3,045 3,115 1,892,800
2024/09/10 3,150 3,205 3,080 3,155 3,272,400
2024/09/09 3,000 3,200 3,000 3,145 3,632,600
2024/09/06 3,335 3,335 3,180 3,245 3,262,700
2024/09/05 3,400 3,455 3,280 3,305 4,617,400
2024/09/04 3,575 3,610 3,400 3,420 5,500,700
2024/09/03 3,910 3,915 3,775 3,855 1,946,700
2024/09/02 3,930 3,985 3,830 3,885 2,833,500
2024/08/30 3,895 4,050 3,830 3,915 17,538,300
2024/08/29 3,830 3,965 3,805 3,895 3,041,800
2024/08/28 3,935 4,025 3,910 3,985 2,456,700
2024/08/27 3,955 4,025 3,925 3,950 2,052,900
2024/08/26 4,120 4,155 3,980 4,000 3,101,700
2024/08/23 4,205 4,225 4,030 4,165 6,597,000
2024/08/22 4,185 4,320 4,170 4,275 3,549,600
2024/08/21 4,005 4,175 3,990 4,165 2,043,500
2024/08/20 4,160 4,160 4,065 4,070 1,850,900
2024/08/19 4,165 4,245 4,020 4,020 3,027,900
2024/08/16 4,090 4,180 4,000 4,175 4,466,900
2024/08/15 3,925 4,145 3,880 3,895 5,753,700
2024/08/14 3,830 3,915 3,740 3,870 5,657,000
2024/08/13 3,655 3,790 3,515 3,690 6,697,400
2024/08/09 3,705 3,775 3,120 3,290 11,041,800
2024/08/08 3,355 3,390 3,135 3,285 6,001,400
2024/08/07 3,185 3,530 3,140 3,425 5,106,300
2024/08/06 3,260 3,350 3,120 3,250 3,506,700
2024/08/05 3,015 3,200 2,805 2,897 4,894,100
2024/08/02 3,740 3,740 3,485 3,505 5,504,700
2024/08/01 4,270 4,320 3,990 4,055 4,264,100
2024/07/31 3,750 4,260 3,725 4,200 5,887,000
2024/07/30 4,000 4,060 3,770 3,890 3,967,000
2024/07/29 4,000 4,130 3,995 4,005 4,499,800
2024/07/26 4,005 4,005 3,800 3,860 5,205,800
2024/07/25 4,200 4,285 3,925 4,095 10,903,500
2024/07/24 4,585 4,715 4,585 4,625 3,758,500
2024/07/23 4,800 4,970 4,700 4,700 11,078,100
2024/07/22 5,130 5,180 4,695 4,720 4,137,200
2024/07/19 5,340 5,370 5,160 5,210 1,903,200
2024/07/18 5,300 5,410 5,150 5,180 3,009,600

このページの先頭へ