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 |
|---|---|---|---|---|---|
| 2026/05/22 | 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 |