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
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
2025/06/02 2,954 2,959 2,902 2,908 1,755,300
2025/05/30 3,047 3,053 2,960 3,002 4,071,700
2025/05/29 3,224 3,235 3,025 3,098 2,160,600
2025/05/28 3,234 3,238 3,101 3,111 1,783,900
2025/05/27 3,155 3,191 3,116 3,186 1,574,300
2025/05/26 3,012 3,163 2,993 3,160 2,250,600
2025/05/23 2,988 3,015 2,948 2,962 1,756,000
2025/05/22 2,897 3,008 2,880 2,998 2,142,100
2025/05/21 3,071 3,081 2,996 3,017 2,060,100
2025/05/20 3,007 3,046 2,973 3,014 2,040,200
2025/05/19 3,034 3,074 3,000 3,007 1,953,100
2025/05/16 3,150 3,160 2,982 3,072 3,474,000
2025/05/15 3,063 3,200 3,060 3,149 4,280,600
2025/05/14 3,100 3,200 3,023 3,112 6,514,300
2025/05/13 3,097 3,133 2,887 2,904 6,341,100
2025/05/12 2,900 3,026 2,888 3,010 4,137,500
2025/05/09 2,872 2,906 2,843 2,871 3,010,100
2025/05/08 2,725 2,907 2,725 2,886 5,705,500
2025/05/07 2,797 2,814 2,641 2,670 4,924,800
2025/05/02 2,759 2,845 2,753 2,826 4,727,900
2025/05/01 2,698 2,849 2,676 2,800 4,205,400
2025/04/30 2,538 2,663 2,523 2,635 2,573,700
2025/04/28 2,652 2,711 2,559 2,588 2,313,500
2025/04/25 2,575 2,624 2,531 2,602 3,189,400
2025/04/24 2,474 2,555 2,455 2,505 4,716,700
2025/04/23 2,408 2,457 2,388 2,424 5,102,300
2025/04/22 2,289 2,328 2,242 2,310 2,270,800
2025/04/21 2,271 2,303 2,245 2,289 1,625,500
2025/04/18 2,267 2,332 2,210 2,282 3,221,800
2025/04/17 2,114 2,310 2,085 2,298 3,603,500
2025/04/16 2,233 2,241 2,077 2,114 5,366,500
2025/04/15 2,311 2,348 2,275 2,310 3,041,100
2025/04/14 2,222 2,315 2,218 2,288 5,554,400
2025/04/11 1,827 2,105 1,805 2,103 4,492,900
2025/04/10 2,018 2,043 1,955 2,008 5,250,600
2025/04/09 1,751 1,757 1,667 1,738 5,783,900
2025/04/08 1,924 2,010 1,821 1,848 5,937,300
2025/04/07 1,836 1,854 1,735 1,790 5,439,400
2025/04/04 2,173 2,181 2,020 2,106 4,434,400
2025/04/03 2,268 2,335 2,251 2,290 2,396,200
2025/04/02 2,411 2,461 2,409 2,427 2,448,900
2025/04/01 2,400 2,471 2,378 2,446 2,505,200
2025/03/31 2,521 2,543 2,407 2,423 3,232,800
2025/03/28 2,700 2,741 2,630 2,654 2,566,400
2025/03/27 2,751 2,807 2,724 2,766 2,212,100
2025/03/26 2,750 2,843 2,742 2,809 3,188,500
2025/03/25 2,848 2,878 2,718 2,730 2,706,800
2025/03/24 2,850 2,880 2,803 2,803 2,066,700
2025/03/21 2,944 2,960 2,900 2,900 2,464,300
2025/03/19 3,065 3,100 2,961 2,976 2,884,100
2025/03/18 3,202 3,204 3,095 3,135 2,938,500
2025/03/17 3,150 3,206 3,128 3,190 2,764,200
2025/03/14 2,976 3,071 2,940 3,043 2,558,700
2025/03/13 2,983 3,083 2,935 2,977 3,497,300
2025/03/12 2,880 2,926 2,805 2,833 3,307,700
2025/03/11 2,880 2,930 2,797 2,929 2,960,400
2025/03/10 3,000 3,035 2,907 3,000 4,079,700
2025/03/07 2,714 3,058 2,688 3,021 7,456,100
2025/03/06 2,760 2,818 2,723 2,807 3,894,300
2025/03/05 2,860 2,895 2,787 2,810 3,180,500
2025/03/04 2,891 2,891 2,764 2,858 4,195,200
2025/03/03 3,052 3,145 2,996 3,000 3,194,400
2025/02/28 2,970 3,090 2,946 3,047 12,669,400
2025/02/27 3,305 3,406 3,226 3,250 4,022,100
2025/02/26 3,400 3,423 3,262 3,303 5,001,800
2025/02/25 3,500 3,730 3,279 3,570 9,682,000
2025/02/21 3,400 3,664 3,375 3,629 7,249,200
2025/02/20 3,549 3,552 3,268 3,500 6,773,800
2025/02/19 3,275 3,454 3,271 3,454 6,684,700
2025/02/18 3,000 3,225 3,000 3,212 5,288,000
2025/02/17 2,873 2,982 2,851 2,973 3,923,600
2025/02/14 2,835 2,910 2,793 2,857 4,773,100
2025/02/13 2,633 2,784 2,631 2,735 3,945,400
2025/02/12 2,640 2,687 2,579 2,650 6,495,800
2025/02/10 2,618 2,720 2,601 2,637 5,515,300
2025/02/07 2,623 2,663 2,432 2,518 8,411,500
2025/02/06 2,570 2,647 2,570 2,630 4,227,600
2025/02/05 2,490 2,545 2,468 2,523 2,521,400
2025/02/04 2,465 2,565 2,431 2,497 4,159,800
2025/02/03 2,389 2,477 2,380 2,470 4,981,400
2025/01/31 2,350 2,488 2,348 2,439 3,808,700
2025/01/30 2,219 2,328 2,205 2,328 3,293,400
2025/01/29 2,203 2,248 2,148 2,237 2,736,900
2025/01/28 2,142 2,265 2,136 2,170 3,913,000
2025/01/27 2,310 2,335 2,228 2,242 4,279,800
2025/01/24 2,336 2,385 2,310 2,354 2,522,300
2025/01/23 2,410 2,445 2,281 2,334 4,068,500
2025/01/22 2,268 2,371 2,248 2,367 4,179,800
2025/01/21 2,264 2,315 2,208 2,221 2,913,900
2025/01/20 2,260 2,294 2,225 2,234 2,444,200
2025/01/17 2,223 2,280 2,197 2,249 2,804,200
2025/01/16 2,216 2,255 2,162 2,228 2,784,100
2025/01/15 2,250 2,296 2,159 2,166 2,130,300
2025/01/14 2,197 2,297 2,173 2,255 3,738,800
2025/01/10 2,290 2,322 2,242 2,242 2,791,300
2025/01/09 2,408 2,411 2,289 2,318 4,315,300
2025/01/08 2,350 2,464 2,333 2,452 4,642,800
2025/01/07 2,300 2,448 2,295 2,413 7,269,900
2025/01/06 2,170 2,198 2,139 2,173 2,412,400

このページの先頭へ