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
2026/09/25 19 20 19 19 550,000
2026/09/24 20 20 19 19 424,100
2026/09/18 20 20 19 20 403,200
2026/09/17 20 21 19 20 866,100
2026/09/16 20 21 20 20 507,700
2026/09/15 20 21 20 20 700,600
2026/09/14 20 21 20 20 618,300
2026/09/11 20 21 20 20 583,700
2026/09/10 20 21 20 20 183,000
2026/09/09 20 21 20 20 669,100
2026/09/08 20 21 19 20 2,054,600
2026/09/07 20 20 19 20 1,050,100
2026/09/04 20 20 19 20 363,600
2026/09/03 20 21 19 20 2,232,100
2026/09/02 20 21 20 20 369,900
2026/09/01 21 21 20 20 146,300
2026/08/31 20 21 20 21 151,600
2026/08/28 20 21 20 20 228,800
2026/08/27 20 21 20 20 936,600
2026/08/26 20 20 19 20 507,400
2026/08/25 20 20 19 20 658,500
2026/08/24 20 20 19 20 588,500
2026/08/21 20 20 19 20 491,600
2026/08/20 19 20 19 20 170,600
2026/08/19 20 20 19 20 188,700
2026/08/18 20 20 19 20 202,100
2026/08/17 20 21 19 20 1,205,700
2026/08/14 20 20 19 20 1,482,500
2026/08/13 20 20 19 20 290,900
2026/08/12 19 20 19 20 345,300
2026/08/10 19 20 19 20 316,700
2026/08/07 20 20 19 20 239,500
2026/08/06 20 20 19 20 314,200
2026/08/05 20 20 19 20 251,900
2026/08/04 20 21 19 20 1,347,800
2026/08/03 20 21 20 20 512,000
2026/07/31 20 21 20 20 584,300
2026/07/30 20 21 20 20 783,400
2026/07/29 20 21 20 20 255,200
2026/07/28 21 21 20 20 188,100
2026/07/27 21 21 20 21 236,000
2026/07/24 20 21 20 21 365,000
2026/07/23 20 21 19 20 1,901,800
2026/07/22 20 20 19 20 1,079,200
2026/07/21 20 20 19 20 403,000
2026/07/17 20 20 19 20 782,800
2026/07/16 20 20 19 20 894,300
2026/07/15 20 20 19 20 1,304,900
2026/07/14 20 20 19 20 474,200
2026/07/13 20 20 19 20 648,300
2026/07/10 20 20 19 20 692,200
2026/07/09 20 20 19 20 1,698,900
2026/07/08 20 20 19 19 1,187,700
2026/07/07 20 21 20 20 2,715,200
2026/07/06 20 21 20 21 310,900
2026/07/03 20 21 19 20 2,336,800
2026/07/02 21 21 20 21 244,800
2026/07/01 21 21 20 20 402,800
2026/06/30 20 21 20 21 925,700
2026/06/29 20 20 19 20 582,400
2026/06/26 20 20 19 20 505,900
2026/06/25 20 21 19 20 2,847,200
2026/06/24 20 21 20 20 932,400
2026/06/23 20 21 20 20 543,200
2026/06/22 20 21 19 20 1,435,500
2026/06/19 21 21 20 20 279,900
2026/06/18 21 21 20 21 346,200
2026/06/17 19 21 19 21 3,311,400
2026/06/16 19 20 19 19 677,300
2026/06/15 19 20 19 19 641,000
2026/06/12 20 20 19 19 711,400
2026/06/11 20 21 19 19 3,508,700
2026/06/10 20 21 20 20 637,800
2026/06/09 20 21 20 20 931,100
2026/06/08 20 21 20 20 1,285,400
2026/06/05 20 21 20 20 438,900
2026/06/04 20 21 20 21 488,200
2026/06/03 21 21 20 21 519,200
2026/06/02 21 22 20 21 3,037,800
2026/06/01 22 22 21 22 1,465,300
2026/05/29 20 22 20 22 2,811,700
2026/05/28 21 22 20 20 5,616,400
2026/05/27 21 22 21 21 1,896,100
2026/05/26 21 22 21 21 419,400
2026/05/25 22 22 21 21 556,800
2026/05/22 22 22 21 22 383,500
2026/05/21 21 22 21 22 408,100
2026/05/20 22 23 21 22 1,929,900
2026/05/19 22 23 21 22 2,581,900
2026/05/18 22 23 21 22 1,343,700
2026/05/15 23 23 21 22 3,946,300
2026/05/14 23 23 22 23 1,453,900
2026/05/13 23 24 23 23 2,331,800
2026/05/12 24 25 23 23 3,337,900
2026/05/11 25 25 24 24 3,058,400
2026/05/08 25 26 25 25 395,000
2026/05/07 25 26 25 25 394,800
2026/05/01 25 26 25 25 693,000
2026/04/30 26 26 25 25 555,100
2026/04/28 25 26 25 26 463,200
2026/04/27 25 26 25 25 460,300
2026/04/24 26 26 25 25 1,074,700
2026/04/23 27 27 26 26 2,390,600
2026/04/22 28 28 26 27 1,897,700
2026/04/21 27 28 26 27 3,422,800
2026/04/20 26 27 26 27 705,300
2026/04/17 26 27 25 26 2,535,900
2026/04/16 26 27 25 26 3,445,600
2026/04/15 26 26 25 26 543,800
2026/04/14 26 26 25 25 532,900
2026/04/13 26 27 25 26 2,534,500
2026/04/10 27 27 26 26 550,200
2026/04/09 27 28 26 27 2,204,700
2026/04/08 27 28 26 27 5,279,900
2026/04/07 27 28 26 27 3,241,800
2026/04/06 27 27 26 27 2,012,500
2026/04/03 27 28 26 27 2,479,900
2026/03/27 26 27 26 26 1,928,600
2026/03/26 27 27 25 26 5,082,500
2026/03/25 27 28 26 27 10,511,500
2026/03/24 30 33 27 27 39,981,000
2026/03/23 25 25 24 25 1,596,800
2026/03/19 26 26 25 25 287,300
2026/03/18 26 26 25 26 749,200
2026/03/17 25 26 25 25 726,500
2026/03/16 25 26 24 25 1,543,500
2026/03/13 25 26 25 25 1,624,600
2026/03/12 25 26 25 26 428,300
2026/03/11 26 26 25 25 1,692,900
2026/03/10 24 26 24 26 2,019,100
2026/03/09 24 25 23 24 4,854,500
2026/03/06 25 26 25 25 971,300
2026/03/05 25 26 24 25 4,969,100
2026/03/04 24 25 23 24 5,819,100
2026/03/03 26 27 25 25 6,496,500
2026/03/02 27 27 26 26 1,043,300
2026/02/27 28 28 27 27 1,401,900
2026/02/26 27 28 26 27 3,779,800
2026/02/25 27 28 27 27 1,689,200
2026/02/24 27 28 26 27 4,354,900
2026/02/20 27 28 27 27 983,400
2026/02/19 28 28 27 27 502,300
2026/02/18 27 28 27 28 1,596,600
2026/02/17 28 29 26 27 7,588,700
2026/02/16 30 30 28 29 3,510,000
2026/02/13 29 31 29 31 3,639,000
2026/02/12 29 30 29 30 552,600
2026/02/10 30 30 28 29 2,470,900
2026/02/09 29 30 29 29 1,268,700
2026/02/06 30 30 29 29 682,300
2026/02/05 29 30 28 29 2,209,700
2026/02/04 30 30 28 29 1,981,100
2026/02/03 29 30 29 29 703,200
2026/02/02 29 30 28 29 1,561,400
2026/01/30 29 29 28 29 481,700
2026/01/29 29 29 28 29 2,258,100
2026/01/28 30 30 29 29 1,213,300
2026/01/27 29 30 29 30 3,384,000
2026/01/26 29 30 28 29 4,833,200
2026/01/23 29 30 29 29 699,500
2026/01/22 30 30 29 29 971,400
2026/01/21 29 30 29 30 815,000
2026/01/20 30 31 29 30 3,640,100
2026/01/19 29 30 28 30 2,954,200
2026/01/16 29 30 29 29 3,548,600
2026/01/15 29 30 29 29 998,900
2026/01/14 29 30 29 29 2,426,600
2026/01/13 31 31 29 30 2,836,300
2026/01/09 30 32 29 31 7,160,300
2026/01/08 31 31 29 30 3,793,800
2026/01/07 31 33 30 31 11,943,800
2026/01/06 29 32 29 32 7,961,500
2026/01/05 29 31 29 29 4,825,000
2025/12/30 28 30 28 29 5,978,500
2025/12/29 26 29 26 29 4,569,000
2025/12/26 27 28 26 26 4,053,400
2025/12/25 27 28 27 27 2,659,400
2025/12/24 28 28 27 27 2,613,100
2025/12/23 27 28 26 27 5,715,400
2025/12/22 28 29 27 27 3,790,400
2025/12/19 28 29 27 28 4,207,900
2025/12/18 27 29 27 28 2,665,900
2025/12/17 30 31 28 28 7,696,900
2025/12/16 31 31 29 31 7,129,500
2025/12/15 33 33 31 31 5,443,600
2025/12/12 33 34 32 32 3,963,000
2025/12/11 32 33 31 33 4,513,600
2025/12/10 33 34 32 32 7,212,600
2025/12/09 36 36 33 34 6,877,400
2025/12/08 35 38 34 36 22,284,800
2025/12/05 31 34 30 33 10,125,100
2025/12/04 32 33 30 31 7,447,000
2025/12/03 36 37 30 34 27,293,900
2025/12/02 41 43 32 33 41,914,600
2025/12/01 33 39 33 39 55,228,400
2025/11/28 30 32 29 31 21,522,400
2025/11/27 26 29 25 28 11,757,100
2025/11/26 26 26 25 25 210,300
2025/11/25 25 26 25 25 539,800
2025/11/21 26 26 24 25 3,871,900

このページの先頭へ