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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/04 | 19 | 20 | 19 | 19 | 273,500 |
| 2024/10/03 | 19 | 20 | 19 | 19 | 656,100 |
| 2024/10/02 | 19 | 20 | 19 | 19 | 131,200 |
| 2024/10/01 | 20 | 20 | 19 | 19 | 505,400 |
| 2024/09/30 | 19 | 20 | 19 | 19 | 515,200 |
| 2024/09/27 | 20 | 20 | 19 | 19 | 336,800 |
| 2024/09/26 | 19 | 20 | 19 | 20 | 1,402,500 |
| 2024/09/25 | 20 | 20 | 19 | 19 | 327,900 |
| 2024/09/24 | 20 | 20 | 19 | 19 | 574,600 |
| 2024/09/20 | 19 | 20 | 19 | 20 | 270,900 |
| 2024/09/19 | 19 | 20 | 19 | 19 | 392,700 |
| 2024/09/18 | 19 | 20 | 18 | 19 | 1,338,400 |
| 2024/09/17 | 19 | 20 | 18 | 18 | 3,462,200 |
| 2024/09/13 | 20 | 20 | 19 | 19 | 4,612,200 |
| 2024/09/12 | 20 | 20 | 19 | 19 | 493,000 |
| 2024/09/11 | 19 | 20 | 19 | 20 | 572,200 |
| 2024/09/10 | 19 | 20 | 19 | 19 | 1,466,500 |
| 2024/09/09 | 19 | 20 | 18 | 20 | 7,235,200 |
| 2024/09/06 | 19 | 20 | 19 | 19 | 1,008,600 |
| 2024/09/05 | 19 | 20 | 19 | 19 | 2,571,000 |
| 2024/09/04 | 20 | 20 | 19 | 19 | 1,660,400 |
| 2024/09/03 | 22 | 22 | 19 | 20 | 15,445,000 |
| 2024/09/02 | 20 | 22 | 20 | 21 | 3,024,500 |
| 2024/08/30 | 20 | 21 | 19 | 20 | 3,498,700 |
| 2024/08/29 | 21 | 22 | 20 | 21 | 5,448,300 |
| 2024/08/28 | 19 | 23 | 19 | 21 | 18,699,900 |
| 2024/08/27 | 19 | 20 | 19 | 20 | 308,400 |
| 2024/08/26 | 19 | 20 | 19 | 19 | 965,400 |
| 2024/08/23 | 19 | 20 | 19 | 19 | 401,600 |
| 2024/08/22 | 20 | 20 | 19 | 20 | 367,600 |
| 2024/08/21 | 19 | 20 | 19 | 20 | 1,041,200 |
| 2024/08/20 | 19 | 20 | 18 | 20 | 1,281,100 |
| 2024/08/19 | 18 | 19 | 18 | 19 | 391,800 |