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
2025/07/31 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
2024/12/30 18 19 18 19 416,600
2024/12/27 18 19 17 18 4,277,900
2024/12/26 18 19 18 18 1,877,900
2024/12/25 18 19 18 18 601,200
2024/12/24 18 19 18 18 886,100
2024/12/23 18 19 18 18 1,363,700
2024/12/20 18 19 18 18 571,300
2024/12/19 18 19 18 18 473,200
2024/12/18 18 19 18 18 539,300
2024/12/17 18 19 18 18 435,900
2024/12/16 19 19 18 18 603,700
2024/12/13 19 19 18 18 555,700
2024/12/12 18 19 18 18 361,200
2024/12/11 18 19 18 19 367,200
2024/12/10 18 19 18 18 338,700
2024/12/09 18 19 18 18 812,700
2024/12/06 19 19 18 18 407,500
2024/12/05 18 19 18 18 836,900
2024/12/04 19 19 18 18 264,600
2024/12/03 18 19 18 19 373,000
2024/12/02 18 19 18 18 270,300
2024/11/29 19 19 18 19 464,000
2024/11/28 18 19 18 18 552,300
2024/11/27 19 19 18 19 460,400
2024/11/26 19 19 18 19 414,800
2024/11/25 19 19 18 18 481,600
2024/11/22 18 19 18 19 1,074,800
2024/11/21 19 19 18 19 334,300
2024/11/20 19 19 18 19 288,100
2024/11/19 18 19 18 19 792,000
2024/11/18 19 19 18 18 477,400
2024/11/15 19 19 18 19 1,502,600
2024/11/14 19 20 18 19 7,146,500
2024/11/13 20 21 19 20 2,565,200
2024/11/12 20 21 19 20 2,727,300
2024/11/11 20 21 19 19 4,938,200
2024/11/08 20 23 20 22 17,285,300
2024/11/07 19 20 19 19 1,766,700
2024/11/06 19 20 18 19 1,653,300
2024/11/05 19 20 18 19 1,956,000
2024/11/01 19 20 19 19 1,377,900
2024/10/31 19 20 18 19 3,043,700
2024/10/30 19 20 19 19 922,100
2024/10/29 19 20 18 19 1,758,600
2024/10/28 19 19 18 19 1,936,000
2024/10/25 19 19 18 18 349,600
2024/10/24 19 19 18 19 490,600
2024/10/23 19 19 18 19 1,669,500
2024/10/22 19 20 18 19 3,665,400
2024/10/21 19 20 19 19 771,500
2024/10/18 19 20 19 19 992,900
2024/10/17 20 20 19 19 453,600
2024/10/16 19 20 19 19 708,300
2024/10/15 19 20 19 19 324,300
2024/10/11 19 20 19 19 501,700
2024/10/10 20 20 19 20 450,300
2024/10/09 19 20 19 19 215,600
2024/10/08 19 20 19 20 191,700
2024/10/07 20 20 19 19 1,344,700

このページの先頭へ