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
2026/07/07 10,970 11,450 10,240 10,240 9,479,400
2026/07/06 12,000 12,005 10,750 11,270 11,457,600
2026/07/03 9,971 12,000 9,706 12,000 14,224,700
2026/07/02 10,500 10,805 10,135 10,430 5,765,900
2026/07/01 11,580 12,220 11,250 11,420 9,514,400
2026/06/30 10,300 11,090 9,923 10,855 9,679,800
2026/06/29 10,130 10,130 9,317 9,977 6,584,800
2026/06/26 9,850 10,265 9,719 9,980 6,479,300
2026/06/25 9,728 10,195 9,663 10,150 7,051,800
2026/06/24 9,311 9,681 8,870 9,128 7,793,400
2026/06/23 10,315 10,475 9,271 9,271 6,058,200
2026/06/22 10,050 10,710 9,954 10,300 3,611,900
2026/06/19 10,130 10,615 10,025 10,165 6,978,400
2026/06/18 9,561 9,886 9,510 9,679 5,872,800
2026/06/17 9,452 9,753 9,402 9,562 5,173,800
2026/06/16 10,110 10,140 9,643 9,745 10,157,500
2026/06/15 9,212 9,958 9,092 9,958 9,036,400
2026/06/12 8,548 9,057 8,532 8,875 7,053,300
2026/06/11 7,490 8,198 7,483 8,042 6,425,900
2026/06/10 7,685 8,360 7,643 7,835 8,226,000
2026/06/09 7,465 7,872 7,401 7,820 6,027,100
2026/06/08 7,122 7,490 7,092 7,250 5,575,900
2026/06/05 8,317 8,370 7,823 8,022 5,498,800
2026/06/04 8,050 8,553 8,000 8,467 7,747,300
2026/06/03 7,730 8,147 7,700 7,987 5,925,100
2026/06/02 7,650 7,858 7,209 7,449 6,208,100
2026/06/01 8,130 8,246 7,595 7,595 6,869,200
2026/05/29 8,395 8,400 7,911 8,211 8,263,300
2026/05/28 7,741 8,289 7,488 8,124 8,971,100
2026/05/27 7,877 8,279 7,698 7,770 13,910,400
2026/05/26 7,797 7,868 7,105 7,161 5,599,300
2026/05/25 7,600 7,767 7,367 7,647 6,058,600
2026/05/22 7,155 7,350 7,070 7,221 7,920,200
2026/05/21 6,425 7,090 6,361 7,005 10,580,900
2026/05/20 6,200 6,380 6,131 6,252 12,578,900
2026/05/19 6,616 6,993 6,503 6,600 5,801,700
2026/05/18 6,536 7,060 6,530 6,716 7,552,500
2026/05/15 6,450 6,865 6,225 6,590 9,780,700
2026/05/14 6,800 6,908 6,372 6,452 11,729,300
2026/05/13 6,628 7,100 5,940 6,170 19,061,200
2026/05/12 7,053 7,218 6,916 7,078 4,055,800
2026/05/11 7,589 7,651 7,039 7,054 4,796,200
2026/05/08 6,980 7,358 6,888 7,358 5,723,300
2026/05/07 7,000 7,087 6,751 7,007 7,116,500
2026/05/01 6,404 6,658 6,379 6,500 4,560,900
2026/04/30 6,467 6,530 6,296 6,378 3,527,800
2026/04/28 6,673 6,742 6,451 6,512 4,414,000
2026/04/27 6,804 6,885 6,632 6,731 4,063,300
2026/04/24 6,677 6,730 6,571 6,646 3,430,900
2026/04/23 6,776 6,798 6,510 6,579 4,551,500
2026/04/22 6,610 6,769 6,490 6,638 8,903,600
2026/04/21 6,820 6,956 6,808 6,889 3,595,200
2026/04/20 6,752 6,999 6,736 6,738 4,283,500
2026/04/17 7,093 7,199 6,715 6,717 5,927,000
2026/04/16 7,060 7,330 7,001 7,237 5,024,900
2026/04/15 7,500 7,537 6,981 7,084 9,420,900
2026/04/14 7,099 7,615 6,934 7,200 13,768,400
2026/04/13 6,890 7,076 6,654 6,847 7,410,800
2026/04/10 6,310 6,879 6,290 6,859 11,343,000
2026/04/09 5,801 6,307 5,727 6,254 9,945,800
2026/04/08 5,600 5,826 5,490 5,802 5,398,900
2026/04/07 5,099 5,335 5,095 5,148 4,950,600
2026/04/06 5,201 5,314 4,991 4,991 5,306,800
2026/04/03 5,333 5,359 5,206 5,244 2,071,700
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

このページの先頭へ