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 |
|---|---|---|---|---|---|
| 2024/10/22 | 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 |
| 2024/07/17 | 5,850 | 5,940 | 5,550 | 5,650 | 3,157,500 |
| 2024/07/16 | 5,480 | 5,910 | 5,420 | 5,850 | 2,333,900 |
| 2024/07/12 | 5,450 | 5,570 | 5,330 | 5,420 | 1,776,800 |
| 2024/07/11 | 5,500 | 5,700 | 5,360 | 5,550 | 3,352,000 |
| 2024/07/10 | 5,220 | 5,450 | 5,120 | 5,400 | 5,774,600 |
| 2024/07/09 | 5,600 | 5,860 | 5,600 | 5,820 | 3,463,300 |
| 2024/07/08 | 5,620 | 5,660 | 5,450 | 5,520 | 2,703,900 |
| 2024/07/05 | 5,130 | 5,610 | 5,120 | 5,610 | 5,301,000 |
| 2024/07/04 | 4,825 | 5,060 | 4,790 | 5,030 | 2,889,000 |
| 2024/07/03 | 4,635 | 4,785 | 4,600 | 4,770 | 1,518,800 |
| 2024/07/02 | 4,620 | 4,700 | 4,535 | 4,600 | 1,885,500 |
| 2024/07/01 | 4,725 | 4,740 | 4,610 | 4,690 | 955,100 |
| 2024/06/28 | 4,750 | 4,810 | 4,675 | 4,690 | 1,045,300 |
| 2024/06/27 | 4,735 | 4,845 | 4,675 | 4,720 | 1,655,300 |
| 2024/06/26 | 4,690 | 4,760 | 4,575 | 4,740 | 1,529,100 |
| 2024/06/25 | 4,660 | 4,675 | 4,450 | 4,560 | 2,582,900 |
| 2024/06/24 | 4,670 | 4,775 | 4,620 | 4,730 | 1,207,900 |
| 2024/06/21 | 4,690 | 4,850 | 4,675 | 4,740 | 6,586,100 |
| 2024/06/20 | 4,670 | 4,775 | 4,520 | 4,755 | 2,469,100 |
| 2024/06/19 | 4,975 | 4,980 | 4,685 | 4,720 | 3,742,500 |
| 2024/06/18 | 5,030 | 5,180 | 4,970 | 5,000 | 2,925,900 |
| 2024/06/17 | 4,890 | 5,030 | 4,870 | 5,000 | 4,237,800 |
| 2024/06/14 | 4,670 | 4,850 | 4,635 | 4,820 | 2,060,200 |
| 2024/06/13 | 4,875 | 4,920 | 4,610 | 4,620 | 2,462,700 |
| 2024/06/12 | 4,755 | 4,855 | 4,720 | 4,820 | 2,704,900 |
| 2024/06/11 | 4,605 | 4,785 | 4,605 | 4,745 | 3,633,400 |
| 2024/06/10 | 4,375 | 4,600 | 4,340 | 4,570 | 2,528,900 |
| 2024/06/07 | 4,360 | 4,425 | 4,330 | 4,375 | 1,280,900 |
| 2024/06/06 | 4,330 | 4,450 | 4,315 | 4,395 | 2,630,400 |
| 2024/06/05 | 4,195 | 4,250 | 4,130 | 4,230 | 1,346,500 |
| 2024/06/04 | 4,300 | 4,380 | 4,145 | 4,200 | 1,753,400 |
| 2024/06/03 | 4,300 | 4,345 | 4,205 | 4,280 | 1,276,700 |
| 2024/05/31 | 4,185 | 4,320 | 4,120 | 4,300 | 2,485,800 |
| 2024/05/30 | 4,100 | 4,285 | 4,050 | 4,280 | 2,841,700 |
| 2024/05/29 | 4,285 | 4,480 | 4,165 | 4,165 | 6,954,400 |
| 2024/05/28 | 3,990 | 4,080 | 3,980 | 4,075 | 1,609,500 |
| 2024/05/27 | 3,795 | 4,015 | 3,780 | 4,015 | 2,460,400 |
| 2024/05/24 | 3,810 | 3,900 | 3,765 | 3,795 | 1,802,100 |
| 2024/05/23 | 3,845 | 3,865 | 3,730 | 3,805 | 2,406,800 |
| 2024/05/22 | 3,815 | 3,825 | 3,690 | 3,745 | 2,979,400 |
| 2024/05/21 | 3,845 | 3,870 | 3,790 | 3,830 | 1,444,100 |
| 2024/05/20 | 3,850 | 3,980 | 3,820 | 3,840 | 2,154,400 |
| 2024/05/17 | 3,755 | 3,915 | 3,730 | 3,850 | 2,416,500 |
| 2024/05/16 | 3,925 | 3,965 | 3,690 | 3,730 | 3,773,600 |
| 2024/05/15 | 3,940 | 3,940 | 3,705 | 3,750 | 3,295,800 |
| 2024/05/14 | 4,040 | 4,040 | 3,850 | 3,870 | 3,266,700 |
| 2024/05/13 | 4,485 | 4,485 | 3,915 | 4,000 | 7,106,300 |
| 2024/05/10 | 4,165 | 4,350 | 4,160 | 4,275 | 2,762,500 |
| 2024/05/09 | 4,250 | 4,370 | 4,225 | 4,235 | 1,149,800 |
| 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 |