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
2001/12/27 1,196 1,236 1,196 1,236 3,010
2001/12/26 1,196 1,196 1,176 1,176 3,010
2001/12/25 1,256 1,256 1,236 1,236 3,512
2001/12/21 1,335 1,335 1,295 1,295 12,543
2001/12/20 1,335 1,335 1,325 1,325 3,512
2001/12/19 1,315 1,335 1,305 1,335 3,512
2001/12/18 1,335 1,335 1,315 1,315 2,509
2001/12/17 1,305 1,335 1,305 1,335 6,021
2001/12/14 1,315 1,315 1,315 1,315 1,003
2001/12/13 1,315 1,315 1,315 1,315 1,003
2001/12/12 1,325 1,325 1,315 1,315 1,003
2001/12/11 1,325 1,325 1,325 1,325 1,505
2001/12/10 1,335 1,335 1,325 1,325 3,010
2001/12/07 1,325 1,335 1,325 1,325 3,010
2001/12/06 1,325 1,325 1,325 1,325 1,505
2001/12/04 1,335 1,335 1,335 1,335 2,007
2001/12/03 1,325 1,325 1,325 1,325 1,505
2001/11/30 1,335 1,335 1,325 1,335 2,509
2001/11/29 1,345 1,345 1,345 1,345 502
2001/11/28 1,345 1,345 1,345 1,345 1,505
2001/11/27 1,345 1,345 1,345 1,345 3,010
2001/11/26 1,295 1,345 1,295 1,345 2,509
2001/11/22 1,305 1,305 1,295 1,295 3,512
2001/11/21 1,295 1,305 1,295 1,305 3,010
2001/11/20 1,295 1,295 1,295 1,295 2,007
2001/11/19 1,295 1,295 1,295 1,295 502
2001/11/16 1,276 1,286 1,276 1,276 2,007
2001/11/15 1,266 1,266 1,266 1,266 502
2001/11/14 1,266 1,266 1,266 1,266 502
2001/11/12 1,246 1,246 1,246 1,246 1,505
2001/11/09 1,246 1,276 1,246 1,276 1,505
2001/11/08 1,246 1,246 1,246 1,246 502
2001/11/07 1,246 1,246 1,246 1,246 1,003
2001/11/06 1,246 1,246 1,246 1,246 1,003
2001/11/02 1,256 1,256 1,256 1,256 1,003
2001/10/30 1,276 1,276 1,246 1,246 2,007
2001/10/29 1,276 1,295 1,276 1,295 2,509
2001/10/26 1,266 1,276 1,266 1,276 3,010
2001/10/25 1,276 1,276 1,276 1,276 2,509
2001/10/24 1,256 1,256 1,256 1,256 1,003
2001/10/23 1,246 1,256 1,246 1,256 1,505
2001/10/18 1,266 1,266 1,266 1,266 502
2001/10/17 1,266 1,266 1,266 1,266 502
2001/10/16 1,276 1,276 1,266 1,266 1,505
2001/10/15 1,276 1,276 1,276 1,276 502
2001/10/12 1,295 1,295 1,295 1,295 502
2001/10/11 1,256 1,295 1,256 1,295 2,509
2001/10/10 1,295 1,295 1,256 1,256 4,516
2001/10/09 1,206 1,206 1,206 1,206 1,003
2001/10/05 1,196 1,196 1,196 1,196 1,003
2001/10/04 1,146 1,156 1,146 1,156 1,505
2001/10/03 1,156 1,156 1,146 1,146 1,505
2001/10/02 1,146 1,146 1,146 1,146 1,003
2001/10/01 1,126 1,126 1,126 1,126 1,505
2001/09/28 1,146 1,146 1,146 1,146 3,010
2001/09/27 1,146 1,146 1,146 1,146 1,003
2001/09/26 1,146 1,146 1,146 1,146 4,014
2001/09/25 1,146 1,146 1,146 1,146 2,007
2001/09/21 1,146 1,146 1,146 1,146 2,007
2001/09/20 1,126 1,126 1,126 1,126 1,003
2001/09/19 1,126 1,126 1,126 1,126 1,003
2001/09/18 1,126 1,126 1,126 1,126 2,007
2001/09/17 1,136 1,136 1,126 1,126 2,007
2001/09/14 1,146 1,146 1,126 1,146 3,010
2001/09/13 1,146 1,146 1,146 1,146 2,007
2001/09/12 1,146 1,146 1,146 1,146 2,007
2001/09/10 1,166 1,166 1,166 1,166 1,003
2001/09/07 1,146 1,156 1,146 1,156 2,007
2001/09/06 1,156 1,156 1,156 1,156 1,003
2001/09/04 1,156 1,166 1,146 1,166 3,010
2001/08/31 1,146 1,146 1,146 1,146 1,003
2001/08/30 1,156 1,156 1,146 1,146 3,010
2001/08/28 1,156 1,156 1,146 1,146 4,014
2001/08/27 1,156 1,156 1,156 1,156 1,003
2001/08/24 1,146 1,146 1,146 1,146 1,003
2001/08/23 1,156 1,156 1,156 1,156 1,003
2001/08/22 1,146 1,156 1,146 1,156 2,007
2001/08/20 1,146 1,146 1,146 1,146 1,003
2001/08/17 1,156 1,156 1,156 1,156 1,003
2001/08/15 1,166 1,166 1,166 1,166 2,007
2001/08/13 1,146 1,166 1,146 1,166 4,014
2001/08/10 1,136 1,146 1,136 1,146 3,010
2001/08/07 1,136 1,136 1,136 1,136 1,003
2001/08/06 1,126 1,126 1,126 1,126 1,003
2001/08/03 1,126 1,126 1,126 1,126 1,003
2001/08/02 1,146 1,146 1,146 1,146 2,007
2001/08/01 1,146 1,146 1,146 1,146 2,007
2001/07/30 1,136 1,136 1,126 1,126 2,007
2001/07/27 1,136 1,146 1,136 1,136 3,010
2001/07/26 1,136 1,136 1,136 1,136 1,003
2001/07/24 1,116 1,116 1,116 1,116 1,003
2001/07/23 1,116 1,116 1,116 1,116 2,007
2001/07/19 1,146 1,146 1,146 1,146 1,003
2001/07/18 1,146 1,146 1,146 1,146 2,007
2001/07/17 1,146 1,146 1,146 1,146 2,007
2001/07/16 1,146 1,146 1,146 1,146 1,003
2001/07/13 1,146 1,146 1,146 1,146 1,003
2001/07/10 1,146 1,146 1,146 1,146 1,003
2001/07/09 1,196 1,196 1,146 1,146 2,007
2001/07/05 1,196 1,196 1,196 1,196 1,003
2001/07/04 1,206 1,206 1,196 1,196 5,017
2001/07/02 1,226 1,226 1,226 1,226 1,003
2001/06/29 1,246 1,266 1,226 1,226 5,017
2001/06/27 1,276 1,276 1,266 1,266 2,007
2001/06/26 1,286 1,286 1,276 1,276 2,007
2001/06/25 1,315 1,335 1,315 1,335 10,035
2001/06/22 1,295 1,315 1,295 1,315 10,035
2001/06/21 1,295 1,295 1,286 1,295 9,031
2001/06/20 1,305 1,305 1,305 1,305 2,007
2001/06/19 1,305 1,315 1,295 1,305 6,021
2001/06/18 1,315 1,315 1,305 1,315 4,014
2001/06/15 1,305 1,325 1,305 1,325 4,014
2001/06/14 1,305 1,305 1,305 1,305 1,003
2001/06/13 1,305 1,305 1,295 1,295 3,010
2001/06/12 1,305 1,305 1,305 1,305 3,010
2001/06/11 1,295 1,305 1,295 1,305 2,007
2001/06/08 1,295 1,295 1,295 1,295 2,007
2001/06/07 1,295 1,295 1,295 1,295 2,007
2001/06/06 1,295 1,295 1,295 1,295 2,007
2001/06/05 1,305 1,305 1,295 1,295 3,010
2001/06/04 1,305 1,305 1,305 1,305 1,003
2001/05/30 1,325 1,325 1,325 1,325 1,003
2001/05/28 1,335 1,335 1,325 1,335 6,021
2001/05/25 1,335 1,335 1,335 1,335 1,003
2001/05/23 1,295 1,345 1,295 1,345 2,007
2001/05/22 1,295 1,295 1,295 1,295 1,003
2001/05/18 1,256 1,266 1,256 1,266 4,014
2001/05/16 1,266 1,266 1,266 1,266 2,007
2001/05/14 1,276 1,276 1,276 1,276 2,007
2001/05/11 1,266 1,276 1,266 1,276 2,007
2001/05/10 1,266 1,266 1,266 1,266 2,007
2001/05/09 1,266 1,266 1,266 1,266 3,010
2001/05/07 1,256 1,256 1,256 1,256 1,003
2001/05/01 1,236 1,246 1,236 1,246 3,010
2001/04/27 1,206 1,206 1,206 1,206 2,007
2001/04/26 1,206 1,206 1,206 1,206 1,003
2001/04/25 1,196 1,246 1,196 1,246 2,007
2001/04/24 1,196 1,196 1,196 1,196 2,007
2001/04/23 1,196 1,196 1,196 1,196 1,003
2001/04/20 1,186 1,196 1,186 1,196 2,007
2001/04/19 1,186 1,186 1,186 1,186 1,003
2001/04/18 1,176 1,176 1,176 1,176 1,003
2001/04/17 1,146 1,146 1,146 1,146 2,007
2001/04/16 1,186 1,186 1,146 1,146 7,024
2001/04/13 1,176 1,176 1,176 1,176 1,003
2001/04/11 1,166 1,166 1,156 1,156 3,010
2001/04/10 1,166 1,166 1,166 1,166 2,007
2001/04/09 1,166 1,166 1,166 1,166 2,007
2001/04/06 1,146 1,166 1,146 1,166 2,007
2001/04/05 1,146 1,146 1,146 1,146 1,003
2001/04/04 1,146 1,146 1,146 1,146 2,007
2001/04/03 1,146 1,146 1,146 1,146 1,003
2001/04/02 1,146 1,146 1,146 1,146 6,021
2001/03/30 1,136 1,136 1,136 1,136 3,010
2001/03/28 1,116 1,126 1,116 1,126 2,007
2001/03/27 1,116 1,116 1,116 1,116 1,003
2001/03/26 1,096 1,096 1,096 1,096 2,007
2001/03/23 1,096 1,096 1,096 1,096 4,014
2001/03/22 1,096 1,126 1,096 1,096 6,021
2001/03/21 1,136 1,136 1,096 1,096 7,024
2001/03/19 1,126 1,146 1,126 1,146 4,014
2001/03/16 1,146 1,146 1,146 1,146 2,007
2001/03/15 1,146 1,146 1,146 1,146 2,007
2001/03/14 1,146 1,146 1,146 1,146 2,007
2001/03/12 1,166 1,166 1,166 1,166 3,010
2001/03/09 1,156 1,166 1,156 1,166 2,007
2001/03/08 1,156 1,156 1,156 1,156 2,007
2001/03/07 1,156 1,156 1,156 1,156 1,003
2001/03/05 1,156 1,166 1,156 1,156 4,014
2001/02/28 1,156 1,156 1,156 1,156 1,003
2001/02/27 1,156 1,156 1,156 1,156 1,003
2001/02/26 1,166 1,166 1,166 1,166 1,003
2001/02/23 1,176 1,176 1,176 1,176 1,003
2001/02/22 1,176 1,176 1,176 1,176 1,003
2001/02/20 1,136 1,136 1,136 1,136 3,010
2001/02/19 1,136 1,136 1,136 1,136 1,003
2001/02/16 1,136 1,136 1,136 1,136 3,010
2001/02/13 1,126 1,126 1,126 1,126 1,003
2001/02/09 1,126 1,126 1,126 1,126 1,003
2001/02/08 1,136 1,136 1,136 1,136 1,003
2001/02/06 1,156 1,156 1,156 1,156 1,003
2001/02/05 1,156 1,156 1,156 1,156 1,003
2001/02/02 1,156 1,156 1,156 1,156 1,003
2001/01/29 1,176 1,176 1,176 1,176 1,003
2001/01/26 1,126 1,126 1,116 1,116 2,007
2001/01/25 1,126 1,126 1,126 1,126 1,003
2001/01/23 1,176 1,176 1,176 1,176 1,003
2001/01/22 1,176 1,176 1,176 1,176 1,003
2001/01/19 1,156 1,156 1,156 1,156 1,003
2001/01/16 1,146 1,146 1,146 1,146 2,007
2001/01/12 1,146 1,146 1,146 1,146 1,003
2001/01/11 1,146 1,146 1,146 1,146 1,003
2001/01/09 1,176 1,176 1,176 1,176 1,003
2001/01/05 1,166 1,176 1,166 1,176 2,007
2001/01/04 1,156 1,156 1,156 1,156 1,003

このページの先頭へ