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
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