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

ＫＯＺＯホールディングス(9973)の株価時系列情報

ＫＯＺＯホールディングス(9973)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
2025/11/04 23 25 23 24 2,986,100
2025/10/31 23 24 23 23 789,800
2025/10/30 24 24 23 23 396,100
2025/10/29 23 24 23 23 546,200
2025/10/28 24 25 23 24 2,367,100
2025/10/27 23 25 23 24 3,307,400
2025/10/24 25 25 23 23 2,107,500
2025/10/23 26 26 24 25 4,993,300
2025/10/22 24 26 23 26 7,860,400
2025/10/21 24 24 23 23 789,800
2025/10/20 23 24 22 24 2,416,300
2025/10/17 22 23 22 23 1,279,300
2025/10/16 23 23 22 23 915,000
2025/10/15 22 23 22 23 2,355,500
2025/10/14 22 23 21 22 3,310,000
2025/10/10 23 23 22 22 1,015,100
2025/10/09 23 23 22 23 478,700
2025/10/08 23 24 22 23 1,974,100
2025/10/07 23 24 22 24 2,643,500
2025/10/06 23 24 22 23 4,163,700
2025/10/03 22 24 22 24 3,468,400
2025/10/02 23 24 22 23 6,653,800
2025/10/01 24 24 23 23 2,557,400
2025/09/30 24 25 24 24 2,561,400
2025/09/29 24 25 24 24 1,115,700
2025/09/26 25 25 24 24 987,500
2025/09/25 26 26 24 25 3,559,900
2025/09/24 25 26 25 25 807,300
2025/09/22 25 26 24 25 1,692,100
2025/09/19 25 26 24 25 4,716,000
2025/09/18 25 26 25 25 773,800
2025/09/17 25 26 24 26 1,858,800
2025/09/16 26 26 25 25 3,755,200
2025/09/12 26 26 25 26 1,176,900
2025/09/11 27 27 25 26 4,134,200
2025/09/10 27 27 26 26 918,500
2025/09/09 26 27 26 26 2,226,500
2025/09/08 27 28 26 27 6,325,900
2025/09/05 26 27 26 26 581,800
2025/09/04 27 27 26 26 1,131,800
2025/09/03 28 28 26 26 3,850,700
2025/09/02 26 29 25 28 12,127,800
2025/09/01 26 27 26 26 3,132,100
2025/08/29 26 27 26 26 874,100
2025/08/28 26 27 26 26 1,248,100
2025/08/27 27 28 26 27 4,996,900
2025/08/26 27 28 26 27 3,165,400
2025/08/25 27 28 26 27 7,028,700
2025/08/22 28 28 27 27 1,547,600
2025/08/21 28 29 28 28 3,198,400
2025/08/20 28 29 27 28 4,555,700
2025/08/19 29 29 27 28 5,054,100
2025/08/18 26 29 26 29 9,878,700
2025/08/15 27 28 25 26 13,061,800
2025/08/14 29 29 27 27 7,745,600
2025/08/13 30 31 30 30 1,600,200
2025/08/12 30 31 29 30 5,875,400
2025/08/08 31 31 29 30 8,464,100
2025/08/07 30 31 30 30 2,215,100
2025/08/06 31 31 30 30 2,578,900
2025/08/05 31 32 30 31 5,440,200
2025/08/04 30 32 30 31 7,674,300
2025/08/01 31 32 30 31 5,254,200
2025/07/31 31 32 30 31 4,514,300
2025/07/30 31 32 30 31 7,226,300
2025/07/29 33 34 30 32 13,003,400
2025/07/28 31 34 31 33 14,366,700
2025/07/25 29 31 29 30 9,235,700
2025/07/24 30 30 29 29 5,710,000
2025/07/23 31 32 29 30 16,625,000
2025/07/22 28 32 28 31 21,479,000
2025/07/18 28 30 27 28 13,467,400
2025/07/17 30 30 27 28 21,226,400
2025/07/16 32 33 30 31 8,202,300
2025/07/15 33 34 30 32 23,161,700
2025/07/14 34 35 33 34 8,562,300
2025/07/11 37 37 34 35 19,417,200
2025/07/10 38 40 36 37 24,668,000
2025/07/09 37 37 34 36 27,535,300
2025/07/08 33 40 33 38 67,829,700
2025/07/07 29 33 27 30 34,269,200
2025/07/04 29 32 27 30 27,941,400
2025/07/03 36 38 31 31 37,869,600
2025/07/02 45 47 33 35 106,735,600
2025/07/01 35 49 28 40 296,086,200
2025/06/30 22 25 21 23 33,019,500
2025/06/27 21 23 20 21 14,582,600
2025/06/26 20 21 19 20 9,421,300
2025/06/25 19 20 18 20 6,151,500
2025/06/24 19 19 18 19 1,562,200
2025/06/23 19 19 18 19 1,385,200
2025/06/20 19 19 18 19 1,697,400
2025/06/19 19 19 18 18 805,300
2025/06/18 18 20 18 19 10,252,700
2025/06/17 17 18 17 17 3,377,800
2025/06/16 17 17 16 17 886,100
2025/06/13 17 17 16 17 896,800
2025/06/12 17 17 16 17 687,700
2025/06/11 17 17 16 17 782,400
2025/06/10 17 17 16 17 697,500
2025/06/09 17 17 16 17 792,000
2025/06/06 17 17 16 17 896,600
2025/06/05 17 17 16 17 1,089,900
2025/06/04 17 17 16 17 1,312,700
2025/06/03 17 17 16 17 982,300
2025/06/02 17 18 16 17 3,933,300
2025/05/30 17 18 17 17 431,300
2025/05/29 17 18 17 17 347,000
2025/05/28 17 18 17 17 420,900
2025/05/27 17 18 17 17 713,900
2025/05/26 17 18 17 17 579,200
2025/05/23 17 18 17 17 459,800
2025/05/22 17 18 17 18 583,800
2025/05/21 17 18 17 18 356,000
2025/05/20 17 18 17 17 328,000
2025/05/19 18 18 17 17 770,400
2025/05/16 18 18 17 17 447,000
2025/05/15 17 18 17 17 168,000
2025/05/14 18 18 17 17 260,800
2025/05/13 17 18 17 18 267,700
2025/05/12 17 18 17 17 249,600
2025/05/09 17 18 17 17 520,000
2025/05/08 18 18 17 17 195,300
2025/05/07 18 18 17 17 537,000
2025/05/02 18 18 17 17 750,000
2025/05/01 18 18 17 17 562,000
2025/04/30 17 18 17 17 314,000
2025/04/28 17 18 17 17 1,203,800
2025/04/25 18 18 17 18 1,646,400
2025/04/24 18 18 17 17 350,500
2025/04/23 18 18 17 18 730,400
2025/04/22 18 18 17 18 1,599,900
2025/04/21 18 22 15 18 31,180,700
2025/04/18 18 18 17 17 539,500
2025/04/17 17 18 17 17 285,100
2025/04/16 18 18 17 18 356,300
2025/04/15 18 18 17 18 350,200
2025/04/14 17 18 17 17 1,057,500
2025/04/11 17 17 16 17 622,100
2025/04/10 17 18 16 17 1,565,000
2025/04/09 16 17 16 17 784,900
2025/04/08 16 18 16 17 1,805,900
2025/04/07 17 17 16 16 5,546,600
2025/04/04 18 18 17 17 607,800
2025/04/03 17 18 17 18 760,700
2025/04/02 18 18 17 18 656,900
2025/04/01 18 18 17 18 741,100
2025/03/31 17 18 17 18 2,757,400
2025/03/28 18 18 17 18 415,900
2025/03/27 17 18 17 18 429,200
2025/03/26 18 18 17 18 1,296,400
2025/03/25 18 19 17 19 3,583,000
2025/03/24 18 19 18 18 1,747,300
2025/03/21 18 18 17 18 1,126,000
2025/03/19 18 18 17 17 2,975,100
2025/03/18 18 19 18 19 543,200
2025/03/17 17 19 17 19 4,529,300
2025/03/14 17 18 17 18 395,400
2025/03/13 18 18 17 18 188,200
2025/03/12 18 18 17 18 195,200
2025/03/11 18 18 17 18 592,500
2025/03/10 17 18 17 18 350,800
2025/03/07 17 18 17 18 271,100
2025/03/06 18 18 17 18 209,900
2025/03/05 17 18 17 18 358,200
2025/03/04 18 18 17 18 305,500
2025/03/03 18 18 17 18 709,700
2025/02/28 17 18 17 18 784,200
2025/02/27 17 18 17 17 489,400
2025/02/26 18 18 17 18 526,500
2025/02/25 18 18 17 18 463,500
2025/02/21 18 18 17 18 820,000
2025/02/20 18 18 17 18 341,100
2025/02/19 18 18 17 18 795,000
2025/02/18 18 18 17 18 579,300
2025/02/17 18 19 17 18 4,578,000
2025/02/14 19 19 18 18 494,700
2025/02/13 18 19 18 19 279,700
2025/02/12 19 19 18 18 341,900
2025/02/10 18 19 18 18 276,100
2025/02/07 18 19 18 18 283,100
2025/02/06 18 19 18 18 201,000
2025/02/05 18 19 18 18 333,000
2025/02/04 18 19 18 18 492,600
2025/02/03 18 19 18 18 599,000
2025/01/31 18 19 18 18 654,100
2025/01/30 18 19 18 18 190,200
2025/01/29 18 19 18 18 360,900
2025/01/28 19 19 18 18 217,000
2025/01/27 18 19 18 18 390,700
2025/01/24 18 19 18 19 215,300
2025/01/23 18 19 18 18 387,200
2025/01/22 18 19 18 19 297,500
2025/01/21 18 19 18 18 215,900
2025/01/20 18 19 18 18 321,500
2025/01/17 18 19 18 18 281,800
2025/01/16 18 19 18 18 191,100
2025/01/15 18 19 18 18 183,900
2025/01/14 18 19 18 18 220,600
2025/01/10 19 19 18 19 277,600
2025/01/09 18 19 18 19 381,800
2025/01/08 19 19 18 19 409,400
2025/01/07 18 19 18 19 435,200
2025/01/06 19 19 18 19 572,700

このページの先頭へ