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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,409 | 5,448 | 5,245 | 5,373 | 4,124,000 |
| 2026/03/26 | 5,885 | 5,886 | 5,623 | 5,694 | 3,187,000 |
| 2026/03/25 | 5,704 | 5,943 | 5,674 | 5,879 | 4,917,900 |
| 2026/03/24 | 5,477 | 5,571 | 5,300 | 5,476 | 3,917,700 |
| 2026/03/23 | 5,313 | 5,375 | 5,126 | 5,277 | 3,465,500 |
| 2026/03/19 | 5,325 | 5,544 | 5,303 | 5,404 | 2,910,200 |
| 2026/03/18 | 5,376 | 5,534 | 5,257 | 5,482 | 3,341,800 |
| 2026/03/17 | 5,428 | 5,434 | 5,217 | 5,230 | 3,077,200 |
| 2026/03/16 | 5,410 | 5,451 | 5,288 | 5,381 | 2,832,000 |
| 2026/03/13 | 5,369 | 5,383 | 5,185 | 5,332 | 4,053,500 |
| 2026/03/12 | 5,592 | 5,625 | 5,394 | 5,569 | 4,236,300 |
| 2026/03/11 | 6,000 | 6,005 | 5,726 | 5,768 | 3,883,400 |
| 2026/03/10 | 6,000 | 6,058 | 5,737 | 5,827 | 4,046,700 |
| 2026/03/09 | 5,635 | 5,700 | 5,251 | 5,537 | 6,421,100 |
| 2026/03/06 | 5,806 | 6,338 | 5,632 | 6,235 | 7,696,000 |
| 2026/03/05 | 5,971 | 6,005 | 5,723 | 5,875 | 3,322,400 |
| 2026/03/04 | 5,874 | 6,034 | 5,550 | 5,740 | 3,640,800 |
| 2026/03/03 | 6,422 | 6,630 | 6,122 | 6,194 | 2,854,800 |
| 2026/03/02 | 6,264 | 6,370 | 6,216 | 6,322 | 2,692,700 |
| 2026/02/27 | 6,400 | 6,494 | 6,294 | 6,464 | 3,015,800 |
| 2026/02/26 | 6,468 | 6,630 | 6,436 | 6,615 | 3,181,900 |
| 2026/02/25 | 6,550 | 6,709 | 6,364 | 6,418 | 3,910,400 |
| 2026/02/24 | 6,571 | 6,590 | 6,330 | 6,373 | 3,612,100 |
| 2026/02/20 | 6,114 | 6,447 | 6,070 | 6,371 | 3,729,200 |
| 2026/02/19 | 6,035 | 6,244 | 6,008 | 6,153 | 3,149,800 |
| 2026/02/18 | 6,049 | 6,052 | 5,825 | 5,935 | 2,461,900 |
| 2026/02/17 | 6,007 | 6,094 | 5,833 | 5,952 | 3,138,500 |
| 2026/02/16 | 6,475 | 6,475 | 6,025 | 6,067 | 4,288,500 |
| 2026/02/13 | 6,774 | 6,799 | 6,242 | 6,375 | 6,417,800 |
| 2026/02/12 | 6,266 | 6,759 | 6,107 | 6,374 | 12,724,900 |
| 2026/02/10 | 6,500 | 6,500 | 6,217 | 6,243 | 3,274,100 |
| 2026/02/09 | 6,399 | 6,478 | 6,173 | 6,410 | 3,939,800 |
| 2026/02/06 | 6,051 | 6,218 | 5,931 | 6,037 | 3,743,400 |
| 2026/02/05 | 6,195 | 6,400 | 5,990 | 6,100 | 4,508,000 |
| 2026/02/04 | 6,233 | 6,391 | 6,157 | 6,359 | 3,953,500 |
| 2026/02/03 | 6,394 | 6,520 | 6,360 | 6,490 | 4,491,100 |
| 2026/02/02 | 6,200 | 6,348 | 5,962 | 6,042 | 7,390,700 |
| 2026/01/30 | 6,451 | 6,538 | 6,364 | 6,400 | 9,194,700 |
| 2026/01/29 | 7,083 | 7,120 | 6,601 | 6,751 | 6,357,800 |
| 2026/01/28 | 6,900 | 7,092 | 6,664 | 7,000 | 8,551,600 |
| 2026/01/27 | 6,270 | 6,830 | 6,251 | 6,760 | 7,412,600 |
| 2026/01/26 | 6,450 | 6,525 | 6,192 | 6,250 | 5,998,400 |
| 2026/01/23 | 6,688 | 6,837 | 6,561 | 6,615 | 3,874,400 |
| 2026/01/22 | 6,804 | 6,977 | 6,646 | 6,801 | 7,694,300 |
| 2026/01/21 | 6,000 | 6,637 | 5,997 | 6,627 | 6,896,500 |
| 2026/01/20 | 6,101 | 6,233 | 6,061 | 6,123 | 3,157,700 |
| 2026/01/19 | 6,101 | 6,250 | 6,033 | 6,130 | 3,213,700 |
| 2026/01/16 | 6,350 | 6,352 | 6,021 | 6,188 | 5,505,700 |
| 2026/01/15 | 6,000 | 6,349 | 5,982 | 6,250 | 4,486,200 |
| 2026/01/14 | 5,888 | 6,215 | 5,812 | 6,136 | 5,206,300 |
| 2026/01/13 | 6,276 | 6,300 | 5,831 | 5,932 | 5,938,600 |
| 2026/01/09 | 5,966 | 6,052 | 5,810 | 5,976 | 5,919,800 |
| 2026/01/08 | 6,195 | 6,232 | 5,966 | 5,966 | 4,306,900 |
| 2026/01/07 | 6,200 | 6,323 | 6,091 | 6,195 | 7,451,200 |
| 2026/01/06 | 5,950 | 5,996 | 5,752 | 5,812 | 6,130,200 |
| 2026/01/05 | 5,895 | 6,010 | 5,831 | 5,949 | 8,175,400 |
| 2025/12/30 | 5,490 | 5,570 | 5,453 | 5,495 | 3,129,700 |
| 2025/12/29 | 5,673 | 5,689 | 5,502 | 5,590 | 4,448,400 |
| 2025/12/26 | 5,412 | 5,705 | 5,412 | 5,705 | 8,585,300 |
| 2025/12/25 | 5,175 | 5,499 | 5,171 | 5,400 | 7,245,300 |
| 2025/12/24 | 5,082 | 5,254 | 5,057 | 5,175 | 5,182,900 |
| 2025/12/23 | 5,021 | 5,100 | 4,963 | 5,066 | 4,015,100 |
| 2025/12/22 | 4,899 | 5,264 | 4,880 | 5,115 | 10,791,800 |
| 2025/12/19 | 4,572 | 4,629 | 4,480 | 4,566 | 4,560,500 |
| 2025/12/18 | 4,363 | 4,567 | 4,337 | 4,514 | 3,787,000 |
| 2025/12/17 | 4,397 | 4,581 | 4,299 | 4,573 | 4,051,300 |
| 2025/12/16 | 4,490 | 4,514 | 4,381 | 4,388 | 2,237,500 |
| 2025/12/15 | 4,602 | 4,717 | 4,502 | 4,516 | 3,393,800 |
| 2025/12/12 | 4,837 | 4,865 | 4,625 | 4,818 | 2,893,200 |
| 2025/12/11 | 4,747 | 4,840 | 4,732 | 4,767 | 3,485,400 |
| 2025/12/10 | 4,820 | 4,967 | 4,699 | 4,755 | 3,917,800 |
| 2025/12/09 | 4,643 | 4,963 | 4,615 | 4,875 | 5,205,500 |
| 2025/12/08 | 4,650 | 4,650 | 4,509 | 4,600 | 2,169,900 |
| 2025/12/05 | 4,637 | 4,699 | 4,592 | 4,592 | 2,537,400 |
| 2025/12/04 | 4,664 | 4,741 | 4,583 | 4,681 | 3,256,500 |
| 2025/12/03 | 4,630 | 4,769 | 4,561 | 4,594 | 5,365,800 |
| 2025/12/02 | 4,378 | 4,524 | 4,355 | 4,421 | 3,048,900 |
| 2025/12/01 | 4,360 | 4,383 | 4,251 | 4,267 | 3,693,500 |
| 2025/11/28 | 4,370 | 4,399 | 4,278 | 4,296 | 1,870,200 |
| 2025/11/27 | 4,299 | 4,442 | 4,282 | 4,371 | 5,538,500 |
| 2025/11/26 | 4,170 | 4,238 | 4,108 | 4,151 | 3,741,300 |
| 2025/11/25 | 4,125 | 4,193 | 4,067 | 4,177 | 6,028,600 |
| 2025/11/21 | 3,998 | 4,013 | 3,852 | 3,915 | 5,334,100 |
| 2025/11/20 | 4,367 | 4,466 | 4,200 | 4,221 | 6,929,300 |
| 2025/11/19 | 4,052 | 4,112 | 3,920 | 4,013 | 5,461,000 |
| 2025/11/18 | 4,400 | 4,431 | 4,010 | 4,033 | 7,347,900 |
| 2025/11/17 | 4,236 | 4,458 | 4,105 | 4,455 | 7,333,700 |
| 2025/11/14 | 4,250 | 4,289 | 4,077 | 4,112 | 7,476,300 |
| 2025/11/13 | 4,386 | 4,476 | 4,166 | 4,374 | 13,768,700 |
| 2025/11/12 | 4,592 | 4,793 | 4,442 | 4,442 | 11,984,100 |
| 2025/11/11 | 5,905 | 6,090 | 5,050 | 5,442 | 14,216,200 |
| 2025/11/10 | 5,892 | 6,135 | 5,837 | 5,919 | 4,786,500 |
| 2025/11/07 | 5,647 | 5,801 | 5,581 | 5,801 | 5,476,100 |
| 2025/11/06 | 5,773 | 5,888 | 5,650 | 5,847 | 6,328,700 |
| 2025/11/05 | 5,480 | 5,563 | 5,269 | 5,500 | 7,886,700 |
| 2025/11/04 | 5,700 | 5,897 | 5,656 | 5,679 | 6,533,000 |
| 2025/10/31 | 5,500 | 5,699 | 5,430 | 5,672 | 7,450,600 |
| 2025/10/30 | 5,414 | 5,507 | 5,269 | 5,445 | 13,297,400 |
| 2025/10/29 | 5,097 | 5,557 | 5,046 | 5,514 | 9,460,900 |
| 2025/10/28 | 5,085 | 5,239 | 4,984 | 5,009 | 4,040,700 |
| 2025/10/27 | 5,019 | 5,079 | 4,891 | 5,073 | 4,562,900 |
| 2025/10/24 | 4,849 | 4,924 | 4,766 | 4,877 | 3,773,900 |
| 2025/10/23 | 4,752 | 4,820 | 4,666 | 4,714 | 3,398,400 |
| 2025/10/22 | 4,751 | 4,943 | 4,666 | 4,892 | 5,271,300 |
| 2025/10/21 | 4,962 | 5,019 | 4,779 | 4,820 | 4,979,800 |
| 2025/10/20 | 4,900 | 4,995 | 4,844 | 4,914 | 5,300,500 |
| 2025/10/17 | 4,750 | 4,759 | 4,640 | 4,721 | 3,792,200 |
| 2025/10/16 | 4,670 | 4,789 | 4,603 | 4,758 | 6,446,100 |
| 2025/10/15 | 4,171 | 4,545 | 4,158 | 4,483 | 6,522,800 |
| 2025/10/14 | 4,466 | 4,585 | 4,187 | 4,204 | 6,146,800 |
| 2025/10/10 | 4,500 | 4,575 | 4,354 | 4,445 | 5,608,000 |
| 2025/10/09 | 4,596 | 4,668 | 4,476 | 4,530 | 9,308,200 |
| 2025/10/08 | 4,700 | 4,857 | 4,595 | 4,724 | 5,440,500 |
| 2025/10/07 | 5,009 | 5,094 | 4,688 | 4,774 | 7,308,100 |
| 2025/10/06 | 4,768 | 4,869 | 4,702 | 4,869 | 5,899,500 |
| 2025/10/03 | 4,750 | 4,798 | 4,614 | 4,673 | 6,798,700 |
| 2025/10/02 | 4,543 | 4,760 | 4,494 | 4,719 | 11,703,400 |
| 2025/10/01 | 4,250 | 4,327 | 4,188 | 4,240 | 4,102,900 |
| 2025/09/30 | 4,276 | 4,429 | 4,156 | 4,199 | 5,756,200 |
| 2025/09/29 | 4,293 | 4,399 | 4,201 | 4,206 | 5,688,500 |
| 2025/09/26 | 4,398 | 4,459 | 4,248 | 4,275 | 5,877,400 |
| 2025/09/25 | 4,437 | 4,498 | 4,229 | 4,491 | 7,068,100 |
| 2025/09/24 | 4,351 | 4,542 | 4,291 | 4,450 | 8,204,100 |
| 2025/09/22 | 4,250 | 4,543 | 4,250 | 4,480 | 10,443,300 |
| 2025/09/19 | 4,151 | 4,204 | 4,008 | 4,203 | 12,309,800 |
| 2025/09/18 | 3,806 | 4,220 | 3,752 | 4,056 | 18,451,000 |
| 2025/09/17 | 3,580 | 3,820 | 3,557 | 3,755 | 11,237,100 |
| 2025/09/16 | 3,621 | 3,650 | 3,382 | 3,556 | 7,285,700 |
| 2025/09/12 | 3,226 | 3,417 | 3,226 | 3,415 | 8,735,800 |
| 2025/09/11 | 2,990 | 3,091 | 2,981 | 3,091 | 5,207,400 |
| 2025/09/10 | 2,756 | 2,987 | 2,756 | 2,955 | 4,827,400 |
| 2025/09/09 | 2,745 | 2,781 | 2,701 | 2,766 | 3,453,100 |
| 2025/09/08 | 2,707 | 2,750 | 2,690 | 2,746 | 2,248,100 |
| 2025/09/05 | 2,720 | 2,750 | 2,615 | 2,657 | 3,021,300 |
| 2025/09/04 | 2,637 | 2,650 | 2,607 | 2,640 | 2,574,200 |
| 2025/09/03 | 2,630 | 2,690 | 2,620 | 2,650 | 3,397,500 |
| 2025/09/02 | 2,704 | 2,716 | 2,652 | 2,669 | 3,101,400 |
| 2025/09/01 | 2,774 | 2,778 | 2,662 | 2,698 | 3,618,700 |
| 2025/08/29 | 2,888 | 2,910 | 2,855 | 2,874 | 1,408,200 |
| 2025/08/28 | 2,840 | 2,878 | 2,814 | 2,878 | 1,779,400 |
| 2025/08/27 | 2,845 | 2,892 | 2,844 | 2,855 | 2,185,700 |
| 2025/08/26 | 2,864 | 2,890 | 2,842 | 2,869 | 1,939,700 |
| 2025/08/25 | 2,904 | 2,918 | 2,803 | 2,855 | 3,937,100 |
| 2025/08/22 | 2,855 | 2,940 | 2,826 | 2,832 | 3,601,600 |
| 2025/08/21 | 2,911 | 2,939 | 2,837 | 2,844 | 3,358,100 |
| 2025/08/20 | 3,012 | 3,036 | 2,944 | 2,944 | 3,501,100 |
| 2025/08/19 | 3,020 | 3,104 | 3,017 | 3,082 | 2,258,000 |
| 2025/08/18 | 3,066 | 3,072 | 2,986 | 3,010 | 3,102,800 |
| 2025/08/15 | 3,175 | 3,198 | 3,019 | 3,066 | 3,778,000 |
| 2025/08/14 | 3,200 | 3,216 | 3,103 | 3,145 | 2,417,000 |
| 2025/08/13 | 3,222 | 3,295 | 3,172 | 3,235 | 3,609,100 |
| 2025/08/12 | 3,105 | 3,196 | 3,024 | 3,131 | 3,251,500 |
| 2025/08/08 | 3,086 | 3,196 | 3,010 | 3,072 | 5,923,900 |
| 2025/08/07 | 3,048 | 3,268 | 2,975 | 3,156 | 6,547,500 |
| 2025/08/06 | 3,150 | 3,172 | 3,060 | 3,070 | 3,661,900 |
| 2025/08/05 | 3,256 | 3,282 | 3,179 | 3,186 | 2,249,400 |
| 2025/08/04 | 3,100 | 3,269 | 3,090 | 3,252 | 3,690,500 |
| 2025/08/01 | 3,059 | 3,137 | 2,922 | 3,126 | 7,689,200 |
| 2025/07/31 | 3,335 | 3,409 | 3,310 | 3,409 | 2,084,500 |
| 2025/07/30 | 3,260 | 3,326 | 3,245 | 3,309 | 1,523,400 |
| 2025/07/29 | 3,259 | 3,292 | 3,237 | 3,266 | 1,315,100 |
| 2025/07/28 | 3,344 | 3,368 | 3,250 | 3,300 | 2,984,100 |
| 2025/07/25 | 3,403 | 3,443 | 3,352 | 3,410 | 1,738,700 |
| 2025/07/24 | 3,429 | 3,474 | 3,366 | 3,409 | 2,300,200 |
| 2025/07/23 | 3,327 | 3,408 | 3,249 | 3,335 | 3,973,400 |
| 2025/07/22 | 3,313 | 3,398 | 3,303 | 3,369 | 2,368,200 |
| 2025/07/18 | 3,350 | 3,428 | 3,302 | 3,341 | 2,031,700 |
| 2025/07/17 | 3,314 | 3,406 | 3,265 | 3,404 | 3,201,000 |
| 2025/07/16 | 3,373 | 3,474 | 3,335 | 3,375 | 5,586,800 |
| 2025/07/15 | 3,160 | 3,376 | 3,150 | 3,304 | 6,687,600 |
| 2025/07/14 | 3,150 | 3,196 | 3,130 | 3,161 | 2,850,800 |
| 2025/07/11 | 3,291 | 3,301 | 3,186 | 3,204 | 3,974,800 |
| 2025/07/10 | 3,210 | 3,288 | 3,125 | 3,257 | 11,597,000 |
| 2025/07/09 | 3,376 | 3,389 | 3,233 | 3,257 | 1,602,200 |
| 2025/07/08 | 3,340 | 3,402 | 3,313 | 3,324 | 1,719,200 |
| 2025/07/07 | 3,405 | 3,410 | 3,284 | 3,362 | 1,335,300 |
| 2025/07/04 | 3,445 | 3,457 | 3,317 | 3,384 | 2,213,800 |
| 2025/07/03 | 3,365 | 3,457 | 3,339 | 3,412 | 2,240,800 |
| 2025/07/02 | 3,212 | 3,336 | 3,206 | 3,299 | 1,853,700 |
| 2025/07/01 | 3,461 | 3,461 | 3,340 | 3,360 | 2,466,700 |
| 2025/06/30 | 3,554 | 3,595 | 3,438 | 3,467 | 2,591,300 |
| 2025/06/27 | 3,490 | 3,589 | 3,455 | 3,484 | 4,320,900 |
| 2025/06/26 | 3,455 | 3,482 | 3,345 | 3,453 | 3,671,100 |
| 2025/06/25 | 3,393 | 3,457 | 3,320 | 3,457 | 2,966,200 |
| 2025/06/24 | 3,301 | 3,365 | 3,262 | 3,323 | 2,320,800 |
| 2025/06/23 | 3,111 | 3,237 | 3,073 | 3,220 | 3,760,000 |
| 2025/06/20 | 3,234 | 3,448 | 3,221 | 3,321 | 5,490,100 |
| 2025/06/19 | 3,326 | 3,336 | 3,240 | 3,260 | 1,631,500 |
| 2025/06/18 | 3,315 | 3,337 | 3,257 | 3,315 | 1,836,100 |
| 2025/06/17 | 3,295 | 3,383 | 3,284 | 3,350 | 3,725,300 |
| 2025/06/16 | 3,105 | 3,190 | 3,070 | 3,155 | 1,709,700 |
| 2025/06/13 | 3,210 | 3,218 | 3,058 | 3,101 | 2,607,800 |
| 2025/06/12 | 3,277 | 3,298 | 3,218 | 3,232 | 1,762,800 |
| 2025/06/11 | 3,232 | 3,339 | 3,203 | 3,296 | 3,979,100 |
| 2025/06/10 | 3,223 | 3,275 | 3,118 | 3,128 | 3,539,800 |
| 2025/06/09 | 3,096 | 3,199 | 3,077 | 3,178 | 3,390,000 |
| 2025/06/06 | 2,944 | 3,097 | 2,941 | 3,046 | 2,398,100 |
| 2025/06/05 | 2,944 | 3,063 | 2,934 | 2,994 | 2,426,600 |
| 2025/06/04 | 2,962 | 3,039 | 2,930 | 2,944 | 1,846,200 |
| 2025/06/03 | 2,905 | 2,950 | 2,879 | 2,897 | 1,894,600 |