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
1994/12/27 0 0 0 0 0
1994/12/27 1 -> 1.25 分割
1994/12/26 2,491 2,491 2,491 2,491 6,021
1994/12/22 2,521 2,521 2,491 2,491 30,104
1994/12/21 2,541 2,541 2,521 2,521 4,014
1994/12/20 2,511 2,521 2,501 2,521 8,028
1994/12/19 2,501 2,511 2,501 2,501 3,010
1994/12/16 2,501 2,501 2,501 2,501 2,007
1994/12/14 2,481 2,481 2,471 2,471 3,010
1994/12/13 2,471 2,481 2,471 2,481 4,014
1994/12/12 2,471 2,471 2,471 2,471 1,003
1994/12/09 2,461 2,471 2,461 2,471 3,010
1994/12/08 2,422 2,422 2,422 2,422 2,007
1994/12/07 2,422 2,422 2,422 2,422 1,003
1994/12/06 2,412 2,412 2,412 2,412 1,003
1994/12/02 2,442 2,442 2,412 2,422 4,014
1994/12/01 2,402 2,402 2,402 2,402 1,003
1994/11/29 2,402 2,422 2,392 2,422 8,028
1994/11/25 2,392 2,392 2,392 2,392 2,007
1994/11/24 2,412 2,412 2,392 2,392 7,024
1994/11/18 2,451 2,451 2,442 2,451 3,010
1994/11/17 2,442 2,451 2,442 2,451 3,010
1994/11/14 2,451 2,451 2,451 2,451 1,003
1994/11/11 2,451 2,451 2,442 2,442 3,010
1994/11/09 2,442 2,442 2,442 2,442 11,038
1994/11/08 2,491 2,491 2,422 2,422 9,031
1994/11/07 2,491 2,491 2,471 2,471 5,017
1994/11/04 2,481 2,481 2,471 2,471 4,014
1994/11/02 2,491 2,491 2,471 2,481 16,056
1994/10/31 2,491 2,491 2,491 2,491 1,003
1994/10/28 2,461 2,461 2,461 2,461 1,003
1994/10/27 2,481 2,481 2,451 2,461 7,024
1994/10/25 2,491 2,491 2,491 2,491 1,003
1994/10/21 2,412 2,412 2,412 2,412 1,003
1994/10/20 2,491 2,491 2,412 2,412 2,007
1994/10/19 2,501 2,511 2,491 2,491 6,021
1994/10/17 2,521 2,521 2,521 2,521 2,007
1994/10/14 2,521 2,531 2,521 2,521 4,014
1994/10/13 2,521 2,521 2,521 2,521 3,010
1994/10/12 2,521 2,521 2,521 2,521 2,007
1994/10/07 2,561 2,561 2,561 2,561 1,003
1994/10/06 2,561 2,561 2,561 2,561 6,021
1994/10/04 2,541 2,541 2,541 2,541 1,003
1994/10/03 2,541 2,541 2,541 2,541 1,003
1994/09/30 2,541 2,541 2,541 2,541 3,010
1994/09/29 2,501 2,501 2,501 2,501 1,003
1994/09/27 2,491 2,501 2,491 2,491 14,049
1994/09/26 2,491 2,491 2,491 2,491 11,038
1994/09/22 2,491 2,491 2,461 2,491 5,017
1994/09/21 2,461 2,461 2,461 2,461 2,007
1994/09/20 2,541 2,541 2,442 2,442 5,017
1994/09/16 2,591 2,591 2,591 2,591 1,003
1994/09/14 2,591 2,601 2,591 2,601 3,010
1994/09/13 2,641 2,641 2,641 2,641 4,014
1994/09/08 2,641 2,641 2,641 2,641 2,007
1994/09/07 2,641 2,691 2,641 2,641 6,021
1994/09/06 2,591 2,641 2,591 2,641 6,021
1994/09/05 2,591 2,591 2,591 2,591 7,024
1994/09/02 2,551 2,551 2,551 2,551 10,035
1994/09/01 2,551 2,561 2,551 2,551 4,014
1994/08/30 2,551 2,551 2,551 2,551 1,003
1994/08/29 2,551 2,551 2,551 2,551 1,003
1994/08/26 2,541 2,541 2,541 2,541 4,014
1994/08/25 2,591 2,591 2,541 2,541 7,024
1994/08/24 2,591 2,591 2,591 2,591 3,010
1994/08/23 2,601 2,601 2,591 2,591 9,031
1994/08/22 2,541 2,591 2,541 2,591 2,007
1994/08/19 2,541 2,541 2,491 2,491 12,042
1994/08/18 2,561 2,561 2,561 2,561 3,010
1994/08/17 2,541 2,591 2,541 2,561 9,031
1994/08/12 2,591 2,591 2,581 2,581 5,017
1994/08/09 2,591 2,591 2,591 2,591 9,031
1994/08/08 2,591 2,591 2,591 2,591 10,035
1994/08/05 2,591 2,591 2,591 2,591 5,017
1994/08/04 2,681 2,681 2,601 2,601 9,031
1994/08/03 2,601 2,681 2,601 2,681 3,010
1994/08/02 2,691 2,691 2,681 2,681 7,024
1994/08/01 2,691 2,691 2,691 2,691 10,035
1994/07/29 2,691 2,691 2,691 2,691 3,010
1994/07/28 2,731 2,731 2,731 2,731 11,038
1994/07/27 2,750 2,750 2,731 2,731 10,035
1994/07/26 2,701 2,740 2,691 2,740 16,056
1994/07/25 2,740 2,740 2,740 2,740 11,038
1994/07/22 2,721 2,731 2,701 2,731 10,035
1994/07/21 2,691 2,740 2,691 2,691 11,038
1994/07/20 2,551 2,691 2,551 2,691 16,056
1994/07/19 2,531 2,591 2,531 2,551 7,024
1994/07/18 2,501 2,531 2,491 2,531 5,017
1994/07/15 2,511 2,511 2,491 2,491 19,066
1994/07/14 2,531 2,531 2,491 2,501 6,021
1994/07/13 2,451 2,541 2,451 2,541 6,021
1994/07/12 2,442 2,491 2,402 2,491 15,052
1994/07/11 2,491 2,491 2,442 2,442 11,038
1994/07/08 2,631 2,631 2,491 2,491 6,021
1994/07/07 2,591 2,591 2,591 2,591 2,007
1994/07/06 2,641 2,671 2,641 2,641 4,014
1994/07/05 2,641 2,671 2,641 2,641 38,132
1994/07/04 2,691 2,701 2,621 2,621 13,045
1994/07/01 2,691 2,691 2,691 2,691 2,007
1994/06/30 2,740 2,740 2,691 2,731 7,024
1994/06/29 2,701 2,701 2,691 2,691 6,021
1994/06/28 2,691 2,691 2,691 2,691 7,024
1994/06/27 2,691 2,691 2,691 2,691 7,024
1994/06/24 2,691 2,740 2,691 2,731 19,066
1994/06/23 2,701 2,701 2,591 2,671 12,042
1994/06/22 2,800 2,800 2,711 2,711 10,035
1994/06/21 2,830 2,840 2,790 2,790 16,056
1994/06/20 2,870 2,870 2,790 2,840 10,035
1994/06/17 2,870 2,870 2,840 2,860 18,063
1994/06/16 2,870 2,880 2,860 2,860 17,059
1994/06/15 2,880 2,890 2,860 2,860 36,125
1994/06/14 2,870 2,890 2,870 2,880 33,115
1994/06/13 2,870 2,890 2,860 2,860 30,104
1994/06/10 2,990 2,990 2,910 2,910 127,442
1994/06/09 3,039 3,039 3,039 3,039 205,713

このページの先頭へ