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 |
|---|---|---|---|---|---|
| 2024/07/26 | 19 | 20 | 19 | 19 | 1,009,800 |
| 2024/07/25 | 19 | 20 | 19 | 19 | 1,591,300 |
| 2024/07/24 | 19 | 20 | 19 | 19 | 828,000 |
| 2024/07/23 | 19 | 20 | 19 | 19 | 661,000 |
| 2024/07/22 | 20 | 20 | 19 | 19 | 829,500 |
| 2024/07/19 | 20 | 20 | 19 | 19 | 589,700 |
| 2024/07/18 | 20 | 20 | 19 | 20 | 523,400 |
| 2024/07/17 | 20 | 20 | 19 | 20 | 310,700 |
| 2024/07/16 | 20 | 20 | 19 | 20 | 492,100 |
| 2024/07/12 | 19 | 20 | 18 | 20 | 2,757,000 |
| 2024/07/11 | 19 | 20 | 18 | 19 | 6,727,700 |
| 2024/07/10 | 19 | 20 | 19 | 19 | 1,308,500 |
| 2024/07/09 | 20 | 20 | 19 | 19 | 687,400 |
| 2024/07/08 | 20 | 21 | 19 | 20 | 1,487,700 |
| 2024/07/05 | 20 | 21 | 20 | 20 | 1,165,600 |
| 2024/07/04 | 20 | 21 | 20 | 20 | 669,900 |
| 2024/07/03 | 19 | 21 | 19 | 20 | 5,193,000 |
| 2024/07/02 | 21 | 21 | 19 | 19 | 2,479,000 |
| 2024/07/01 | 20 | 21 | 20 | 20 | 1,950,500 |
| 2024/06/28 | 20 | 21 | 20 | 20 | 4,554,500 |
| 2024/06/27 | 20 | 21 | 19 | 20 | 2,837,700 |
| 2024/06/26 | 22 | 22 | 19 | 20 | 12,234,700 |
| 2024/06/25 | 22 | 23 | 20 | 21 | 20,552,100 |
| 2024/06/24 | 20 | 20 | 19 | 19 | 592,000 |
| 2024/06/21 | 20 | 21 | 19 | 19 | 1,878,100 |
| 2024/06/20 | 21 | 21 | 20 | 20 | 617,800 |
| 2024/06/19 | 21 | 21 | 20 | 21 | 443,300 |
| 2024/06/18 | 20 | 21 | 20 | 21 | 1,302,600 |
| 2024/06/17 | 20 | 21 | 19 | 20 | 4,134,000 |
| 2024/06/14 | 19 | 20 | 19 | 20 | 3,692,600 |
| 2024/06/13 | 18 | 19 | 18 | 18 | 260,200 |
| 2024/06/12 | 19 | 19 | 18 | 19 | 383,000 |
| 2024/06/11 | 18 | 19 | 18 | 18 | 765,200 |
| 2024/06/10 | 19 | 19 | 18 | 18 | 375,200 |
| 2024/06/07 | 19 | 19 | 18 | 18 | 503,300 |
| 2024/06/06 | 18 | 19 | 18 | 19 | 296,900 |
| 2024/06/05 | 18 | 19 | 18 | 18 | 264,000 |
| 2024/06/04 | 19 | 19 | 18 | 18 | 317,900 |
| 2024/06/03 | 19 | 19 | 18 | 19 | 819,700 |
| 2024/05/31 | 19 | 19 | 18 | 19 | 1,086,800 |
| 2024/05/30 | 18 | 19 | 18 | 19 | 991,200 |
| 2024/05/29 | 19 | 19 | 18 | 19 | 466,600 |
| 2024/05/28 | 20 | 20 | 18 | 18 | 2,157,400 |
| 2024/05/27 | 19 | 20 | 19 | 19 | 640,800 |
| 2024/05/24 | 20 | 20 | 19 | 19 | 3,530,500 |
| 2024/05/23 | 18 | 20 | 18 | 19 | 11,215,500 |
| 2024/05/22 | 18 | 19 | 18 | 19 | 564,900 |
| 2024/05/21 | 18 | 19 | 18 | 18 | 334,200 |
| 2024/05/20 | 18 | 19 | 18 | 18 | 388,200 |
| 2024/05/17 | 18 | 19 | 18 | 18 | 393,400 |
| 2024/05/16 | 18 | 19 | 18 | 18 | 508,000 |
| 2024/05/15 | 18 | 19 | 18 | 18 | 679,500 |
| 2024/05/14 | 19 | 19 | 18 | 18 | 480,400 |
| 2024/05/13 | 18 | 19 | 18 | 18 | 435,200 |
| 2024/05/10 | 18 | 19 | 18 | 18 | 1,213,100 |
| 2024/05/09 | 18 | 19 | 18 | 18 | 949,100 |
| 2024/05/08 | 19 | 19 | 18 | 18 | 932,400 |
| 2024/05/07 | 19 | 19 | 18 | 18 | 1,143,200 |
| 2024/05/02 | 18 | 19 | 18 | 18 | 1,041,600 |
| 2024/05/01 | 18 | 19 | 18 | 18 | 887,500 |
| 2024/04/30 | 18 | 19 | 18 | 18 | 1,066,700 |
| 2024/04/26 | 19 | 19 | 18 | 18 | 292,100 |
| 2024/04/25 | 18 | 19 | 18 | 18 | 911,800 |
| 2024/04/24 | 18 | 19 | 18 | 18 | 938,000 |
| 2024/04/23 | 18 | 19 | 18 | 18 | 1,003,700 |
| 2024/04/22 | 18 | 19 | 18 | 18 | 998,400 |
| 2024/04/19 | 19 | 19 | 18 | 18 | 2,145,400 |
| 2024/04/18 | 18 | 19 | 18 | 18 | 812,700 |
| 2024/04/17 | 18 | 19 | 18 | 18 | 256,800 |
| 2024/04/16 | 18 | 19 | 18 | 18 | 305,700 |
| 2024/04/15 | 18 | 19 | 18 | 18 | 356,900 |
| 2024/04/12 | 19 | 19 | 18 | 18 | 566,400 |
| 2024/04/11 | 19 | 19 | 18 | 19 | 330,000 |
| 2024/04/10 | 19 | 19 | 18 | 18 | 244,500 |
| 2024/04/09 | 19 | 19 | 18 | 19 | 1,461,300 |
| 2024/04/08 | 19 | 19 | 18 | 18 | 412,900 |
| 2024/04/05 | 18 | 19 | 18 | 18 | 626,800 |
| 2024/04/04 | 18 | 19 | 18 | 18 | 1,139,400 |
| 2024/04/03 | 18 | 19 | 18 | 19 | 353,600 |
| 2024/04/02 | 18 | 19 | 18 | 19 | 468,600 |
| 2024/04/01 | 19 | 19 | 18 | 18 | 1,171,300 |
| 2024/03/29 | 18 | 19 | 18 | 18 | 630,900 |
| 2024/03/28 | 18 | 19 | 18 | 18 | 786,700 |
| 2024/03/27 | 18 | 19 | 18 | 18 | 398,400 |
| 2024/03/26 | 18 | 19 | 18 | 18 | 580,400 |
| 2024/03/25 | 18 | 19 | 18 | 18 | 671,200 |
| 2024/03/22 | 18 | 19 | 18 | 18 | 2,780,500 |
| 2024/03/21 | 20 | 20 | 18 | 18 | 2,433,300 |
| 2024/03/19 | 19 | 20 | 19 | 19 | 644,700 |
| 2024/03/18 | 19 | 20 | 19 | 19 | 876,500 |
| 2024/03/15 | 19 | 20 | 19 | 19 | 903,200 |
| 2024/03/14 | 19 | 20 | 19 | 19 | 801,000 |
| 2024/03/13 | 19 | 20 | 19 | 19 | 2,529,100 |
| 2024/03/12 | 19 | 20 | 19 | 19 | 837,000 |
| 2024/03/11 | 19 | 20 | 19 | 19 | 4,016,400 |
| 2024/03/08 | 19 | 20 | 19 | 19 | 521,800 |
| 2024/03/07 | 20 | 20 | 19 | 19 | 440,000 |
| 2024/03/06 | 19 | 20 | 19 | 19 | 1,198,800 |
| 2024/03/05 | 19 | 20 | 19 | 19 | 615,300 |
| 2024/03/04 | 19 | 20 | 19 | 19 | 912,200 |
| 2024/03/01 | 19 | 20 | 19 | 19 | 713,800 |
| 2024/02/29 | 19 | 20 | 19 | 19 | 531,200 |
| 2024/02/28 | 19 | 20 | 19 | 19 | 460,600 |
| 2024/02/27 | 19 | 20 | 19 | 19 | 466,300 |
| 2024/02/26 | 19 | 20 | 19 | 19 | 783,600 |
| 2024/02/22 | 19 | 20 | 19 | 19 | 525,400 |
| 2024/02/21 | 19 | 20 | 19 | 19 | 384,400 |
| 2024/02/20 | 19 | 20 | 19 | 19 | 669,300 |
| 2024/02/19 | 19 | 20 | 19 | 19 | 719,500 |
| 2024/02/16 | 19 | 20 | 19 | 19 | 1,435,900 |
| 2024/02/15 | 19 | 20 | 18 | 19 | 4,512,800 |
| 2024/02/14 | 19 | 20 | 19 | 19 | 1,428,600 |
| 2024/02/13 | 20 | 20 | 19 | 19 | 908,700 |
| 2024/02/09 | 20 | 20 | 19 | 19 | 360,100 |
| 2024/02/08 | 20 | 20 | 19 | 20 | 506,200 |
| 2024/02/07 | 20 | 20 | 19 | 20 | 294,000 |
| 2024/02/06 | 20 | 20 | 19 | 20 | 467,200 |
| 2024/02/05 | 20 | 20 | 19 | 20 | 1,037,800 |
| 2024/02/02 | 20 | 20 | 19 | 20 | 1,021,100 |
| 2024/02/01 | 20 | 20 | 19 | 20 | 1,651,000 |
| 2024/01/31 | 20 | 21 | 20 | 20 | 1,237,600 |
| 2024/01/30 | 22 | 22 | 20 | 21 | 5,396,200 |
| 2024/01/29 | 23 | 23 | 22 | 22 | 2,066,800 |
| 2024/01/26 | 23 | 24 | 22 | 24 | 2,573,400 |
| 2024/01/25 | 23 | 24 | 22 | 23 | 2,182,500 |
| 2024/01/24 | 24 | 24 | 21 | 24 | 6,797,000 |
| 2024/01/23 | 25 | 25 | 24 | 24 | 4,150,600 |
| 2024/01/22 | 23 | 25 | 23 | 25 | 6,237,700 |
| 2024/01/19 | 22 | 23 | 21 | 23 | 4,955,300 |
| 2024/01/18 | 20 | 22 | 19 | 22 | 8,980,500 |
| 2024/01/17 | 20 | 21 | 19 | 21 | 2,852,500 |
| 2024/01/16 | 20 | 20 | 19 | 20 | 951,600 |
| 2024/01/15 | 20 | 20 | 19 | 19 | 533,100 |
| 2024/01/12 | 20 | 20 | 19 | 19 | 416,300 |
| 2024/01/11 | 19 | 20 | 19 | 19 | 196,100 |
| 2024/01/10 | 19 | 20 | 19 | 19 | 595,700 |
| 2024/01/09 | 19 | 20 | 19 | 19 | 316,600 |
| 2024/01/05 | 19 | 20 | 19 | 19 | 648,500 |
| 2024/01/04 | 19 | 20 | 19 | 19 | 548,700 |
| 2023/12/29 | 19 | 20 | 19 | 19 | 1,741,700 |
| 2023/12/28 | 19 | 20 | 19 | 19 | 694,000 |
| 2023/12/27 | 20 | 20 | 19 | 19 | 1,027,900 |
| 2023/12/26 | 20 | 20 | 19 | 19 | 475,100 |
| 2023/12/25 | 20 | 20 | 19 | 19 | 1,351,100 |
| 2023/12/22 | 20 | 20 | 19 | 20 | 846,700 |
| 2023/12/21 | 19 | 20 | 19 | 19 | 403,600 |
| 2023/12/20 | 20 | 20 | 19 | 20 | 338,100 |
| 2023/12/19 | 20 | 20 | 19 | 19 | 524,800 |
| 2023/12/18 | 20 | 20 | 19 | 20 | 482,600 |
| 2023/12/15 | 19 | 20 | 19 | 20 | 551,700 |
| 2023/12/14 | 21 | 21 | 19 | 19 | 2,913,900 |
| 2023/12/13 | 22 | 22 | 21 | 21 | 1,121,900 |
| 2023/12/12 | 22 | 23 | 20 | 21 | 11,019,000 |
| 2023/12/11 | 19 | 20 | 18 | 19 | 1,173,400 |
| 2023/12/08 | 19 | 20 | 19 | 19 | 762,200 |
| 2023/12/07 | 19 | 20 | 19 | 19 | 320,000 |
| 2023/12/06 | 19 | 20 | 19 | 19 | 339,000 |
| 2023/12/05 | 19 | 20 | 19 | 19 | 265,600 |
| 2023/12/04 | 20 | 20 | 18 | 19 | 900,900 |
| 2023/12/01 | 19 | 20 | 18 | 19 | 1,900,400 |
| 2023/11/30 | 19 | 20 | 19 | 19 | 660,600 |
| 2023/11/29 | 19 | 20 | 19 | 19 | 600,300 |
| 2023/11/28 | 19 | 20 | 19 | 20 | 872,800 |
| 2023/11/27 | 19 | 20 | 19 | 20 | 1,393,100 |
| 2023/11/24 | 19 | 20 | 18 | 20 | 3,854,300 |
| 2023/11/22 | 20 | 21 | 19 | 20 | 480,600 |
| 2023/11/21 | 20 | 21 | 19 | 20 | 1,110,500 |
| 2023/11/20 | 20 | 21 | 19 | 21 | 1,063,000 |
| 2023/11/17 | 20 | 21 | 20 | 20 | 2,361,700 |
| 2023/11/16 | 20 | 20 | 19 | 20 | 1,137,100 |
| 2023/11/15 | 20 | 21 | 19 | 20 | 1,903,700 |
| 2023/11/14 | 21 | 21 | 19 | 20 | 1,030,700 |
| 2023/11/13 | 20 | 21 | 20 | 21 | 2,899,600 |
| 2023/11/10 | 19 | 20 | 19 | 20 | 590,900 |
| 2023/11/09 | 20 | 20 | 19 | 20 | 295,100 |
| 2023/11/08 | 20 | 20 | 19 | 20 | 616,800 |
| 2023/11/07 | 19 | 20 | 18 | 19 | 1,525,100 |
| 2023/11/06 | 19 | 19 | 18 | 19 | 550,100 |
| 2023/11/02 | 19 | 19 | 18 | 19 | 353,500 |
| 2023/11/01 | 18 | 19 | 18 | 19 | 348,400 |
| 2023/10/31 | 18 | 19 | 18 | 19 | 140,200 |
| 2023/10/30 | 19 | 19 | 18 | 19 | 269,100 |
| 2023/10/27 | 18 | 19 | 18 | 19 | 134,500 |
| 2023/10/26 | 18 | 19 | 18 | 19 | 217,300 |
| 2023/10/25 | 19 | 19 | 18 | 19 | 435,000 |
| 2023/10/24 | 18 | 19 | 18 | 19 | 466,100 |
| 2023/10/23 | 19 | 19 | 18 | 19 | 215,300 |
| 2023/10/20 | 19 | 19 | 18 | 19 | 158,300 |
| 2023/10/19 | 19 | 19 | 18 | 19 | 227,400 |
| 2023/10/18 | 19 | 19 | 18 | 19 | 210,500 |
| 2023/10/17 | 19 | 19 | 18 | 19 | 199,900 |
| 2023/10/16 | 18 | 19 | 18 | 19 | 349,100 |
| 2023/10/13 | 19 | 19 | 18 | 19 | 414,700 |
| 2023/10/12 | 19 | 19 | 18 | 19 | 191,800 |
| 2023/10/11 | 19 | 19 | 18 | 19 | 813,700 |
| 2023/10/10 | 19 | 19 | 18 | 19 | 450,700 |
| 2023/10/06 | 19 | 19 | 18 | 19 | 421,800 |
| 2023/10/05 | 19 | 20 | 19 | 19 | 232,700 |
| 2023/10/04 | 19 | 20 | 18 | 19 | 1,341,000 |
| 2023/10/03 | 19 | 20 | 19 | 19 | 362,200 |