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
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
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

このページの先頭へ