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
2005/12/30 938 938 927 927 17,561
2005/12/29 934 937 933 937 25,087
2005/12/28 940 940 934 938 20,571
2005/12/27 937 943 932 943 56,696
2005/12/26 995 997 990 992 87,804
2005/12/22 992 995 991 992 37,129
2005/12/21 990 992 989 991 29,101
2005/12/20 987 990 987 989 21,073
2005/12/19 989 990 986 987 26,592
2005/12/16 989 989 985 989 15,554
2005/12/15 986 989 986 989 14,049
2005/12/14 987 987 985 987 16,056
2005/12/13 987 987 985 985 11,540
2005/12/12 986 987 984 987 16,056
2005/12/09 982 986 982 982 12,042
2005/12/08 977 981 976 981 24,585
2005/12/07 981 982 976 981 33,617
2005/12/06 977 983 977 983 15,554
2005/12/05 983 985 973 977 34,620
2005/12/02 986 987 972 981 27,596
2005/12/01 977 983 977 983 15,554
2005/11/30 974 977 972 974 9,031
2005/11/29 971 972 971 971 5,519
2005/11/28 969 972 968 971 14,550
2005/11/25 971 972 968 969 6,523
2005/11/24 972 974 968 971 11,038
2005/11/22 974 976 969 970 16,056
2005/11/21 977 977 974 974 9,031
2005/11/18 977 977 974 974 12,042
2005/11/17 977 977 976 977 6,523
2005/11/16 976 977 975 977 4,516
2005/11/15 977 977 972 972 5,017
2005/11/14 974 976 973 976 10,035
2005/11/11 976 976 973 973 8,028
2005/11/10 979 979 972 976 12,543
2005/11/09 977 977 975 977 12,543
2005/11/08 975 982 975 982 21,073
2005/11/07 967 972 961 972 20,070
2005/11/04 959 962 958 961 14,049
2005/11/02 956 958 956 957 11,540
2005/11/01 953 956 953 956 6,021
2005/10/31 948 953 947 953 9,533
2005/10/28 953 953 948 949 5,017
2005/10/27 947 954 947 954 6,523
2005/10/26 943 947 940 942 6,021
2005/10/25 940 943 940 943 7,024
2005/10/24 941 942 941 941 6,021
2005/10/21 942 943 939 942 5,017
2005/10/20 942 944 942 942 2,509
2005/10/19 942 945 942 945 9,031
2005/10/18 941 944 939 944 8,530
2005/10/17 933 942 933 937 9,031
2005/10/14 930 931 930 931 9,031
2005/10/13 931 932 928 930 5,519
2005/10/12 923 929 923 929 9,031
2005/10/11 925 927 923 927 7,024
2005/10/07 923 927 923 927 6,523
2005/10/06 925 925 921 923 5,017
2005/10/05 927 927 919 925 14,049
2005/10/04 920 921 919 920 7,024
2005/10/03 922 922 917 920 11,540
2005/09/30 934 934 914 922 10,537
2005/09/29 964 969 913 913 124,933
2005/09/28 877 962 877 954 114,898
2005/09/27 877 883 876 879 8,028
2005/09/26 883 883 877 879 13,547
2005/09/22 886 886 883 883 3,010
2005/09/21 888 888 884 886 13,045
2005/09/20 891 893 891 891 9,533
2005/09/16 888 892 888 892 10,537
2005/09/15 890 890 884 888 7,024
2005/09/14 891 891 890 890 2,509
2005/09/13 885 887 880 886 10,035
2005/09/12 881 882 880 881 5,519
2005/09/09 878 887 878 879 4,014
2005/09/08 882 887 878 878 4,516
2005/09/07 868 882 868 882 3,512
2005/09/06 872 872 868 868 4,516
2005/09/05 877 877 872 872 7,526
2005/09/02 864 867 863 867 5,017
2005/09/01 860 862 860 862 7,526
2005/08/31 863 863 860 860 2,509
2005/08/30 863 863 860 860 4,516
2005/08/29 864 865 859 859 7,526
2005/08/26 867 868 866 866 7,526
2005/08/25 862 866 860 864 14,049
2005/08/24 868 869 859 863 8,028
2005/08/23 878 879 873 876 10,035
2005/08/22 880 883 877 879 11,540
2005/08/19 887 887 880 880 21,575
2005/08/18 893 900 893 897 5,519
2005/08/17 897 901 892 892 9,031
2005/08/16 892 897 892 897 3,512
2005/08/15 885 896 885 886 11,038
2005/08/12 879 882 878 882 5,519
2005/08/11 868 877 867 877 9,533
2005/08/10 857 867 857 867 14,049
2005/08/09 853 856 852 856 8,530
2005/08/08 861 861 853 853 16,056
2005/08/05 867 867 862 863 19,066
2005/08/04 895 895 862 868 25,589
2005/08/03 909 909 897 898 23,582
2005/08/02 917 918 908 910 20,571
2005/08/01 923 923 917 918 15,052
2005/07/29 922 922 920 922 13,547
2005/07/28 925 925 922 923 12,042
2005/07/27 928 929 927 927 16,056
2005/07/26 930 930 928 929 6,523
2005/07/25 931 932 930 930 8,530
2005/07/22 931 932 930 931 10,537
2005/07/21 933 934 932 932 9,031
2005/07/20 934 934 933 934 4,516
2005/07/19 936 936 934 936 3,512
2005/07/15 935 937 933 933 4,516
2005/07/14 932 936 932 936 7,024
2005/07/13 937 940 935 935 12,042
2005/07/12 939 939 937 939 9,533
2005/07/11 940 940 939 940 5,519
2005/07/08 940 940 939 940 10,035
2005/07/07 941 941 940 940 5,017
2005/07/06 941 941 940 941 4,516
2005/07/05 940 940 940 940 11,038
2005/07/04 943 943 940 940 10,035
2005/07/01 944 945 942 942 9,533
2005/06/30 945 947 942 942 6,523
2005/06/29 942 947 942 944 6,021
2005/06/28 942 942 939 942 12,042
2005/06/27 938 951 938 951 31,610
2005/06/24 967 972 964 972 67,233
2005/06/23 969 970 964 966 34,620
2005/06/22 966 969 966 969 15,554
2005/06/21 964 966 964 966 12,543
2005/06/20 959 966 959 966 21,073
2005/06/17 959 961 958 959 8,028
2005/06/16 959 959 958 959 7,024
2005/06/15 957 959 957 959 12,543
2005/06/14 957 959 956 959 22,077
2005/06/13 957 960 957 960 18,564
2005/06/10 957 957 956 956 13,045
2005/06/09 957 957 956 957 14,550
2005/06/08 959 961 956 957 17,561
2005/06/07 957 959 957 959 17,561
2005/06/06 958 965 957 957 24,585
2005/06/03 956 957 956 957 9,533
2005/06/02 956 957 956 957 18,063
2005/06/01 957 961 954 957 24,083
2005/05/31 957 967 956 962 18,564
2005/05/30 957 957 952 957 16,056
2005/05/27 967 967 961 961 17,561
2005/05/26 977 977 965 967 22,578
2005/05/25 981 985 981 985 6,021
2005/05/24 983 983 982 982 3,512
2005/05/23 978 983 978 983 8,028
2005/05/20 976 978 976 978 2,007
2005/05/19 972 976 971 976 6,523
2005/05/18 974 981 969 969 11,038
2005/05/17 985 985 970 970 19,568
2005/05/16 989 990 987 987 10,035
2005/05/13 988 990 987 990 3,512
2005/05/12 988 989 987 987 7,024
2005/05/11 990 991 987 987 4,516
2005/05/10 983 990 983 990 7,024
2005/05/09 983 983 977 983 8,028
2005/05/06 977 984 977 983 10,035
2005/05/02 972 973 972 973 3,512
2005/04/28 972 973 968 973 3,010
2005/04/27 971 972 970 972 4,014
2005/04/26 969 969 969 969 1,505
2005/04/25 972 972 967 967 2,509
2005/04/22 967 970 966 966 6,523
2005/04/21 968 968 964 965 5,017
2005/04/20 969 971 967 971 4,516
2005/04/19 966 971 965 970 5,519
2005/04/18 971 971 963 963 20,070
2005/04/15 972 972 967 972 17,561
2005/04/14 974 974 972 972 4,516
2005/04/13 975 975 974 974 3,512
2005/04/12 977 977 975 975 7,024
2005/04/11 971 977 971 977 8,028
2005/04/08 972 972 970 971 5,519
2005/04/07 974 974 968 969 12,042
2005/04/06 969 972 969 972 3,010
2005/04/05 975 976 967 972 21,073
2005/04/04 987 987 964 977 30,606
2005/04/01 972 977 972 977 8,530
2005/03/31 969 971 967 967 5,519
2005/03/30 968 969 967 967 6,021
2005/03/29 968 969 967 969 4,516
2005/03/28 971 971 964 967 8,028
2005/03/25 971 971 966 966 9,533
2005/03/24 973 973 970 970 7,024
2005/03/23 976 976 973 973 3,512
2005/03/22 975 978 975 977 9,031
2005/03/18 968 975 965 975 16,557
2005/03/17 965 965 963 965 8,530
2005/03/16 960 963 958 963 11,540
2005/03/15 960 960 957 957 8,530
2005/03/14 960 960 958 958 10,035
2005/03/11 961 961 958 960 8,028
2005/03/10 957 960 957 957 8,530
2005/03/09 957 958 957 957 10,035
2005/03/08 959 960 957 959 12,042
2005/03/07 959 962 957 957 10,035
2005/03/04 956 956 952 955 4,014
2005/03/03 952 952 950 952 5,519
2005/03/02 952 957 951 952 6,523
2005/03/01 957 957 950 952 6,523
2005/02/28 954 962 950 957 24,585
2005/02/25 948 950 948 948 6,523
2005/02/24 952 952 949 950 4,014
2005/02/23 948 952 948 952 2,509
2005/02/22 951 952 948 952 8,530
2005/02/21 954 954 951 951 9,031
2005/02/18 954 954 952 954 4,014
2005/02/17 952 953 952 953 5,017
2005/02/16 952 953 952 952 5,519
2005/02/15 954 954 953 953 4,516
2005/02/14 954 954 954 954 3,010
2005/02/10 954 954 952 953 1,505
2005/02/09 952 954 952 952 5,017
2005/02/08 957 957 952 952 7,526
2005/02/07 960 960 952 957 6,523
2005/02/04 952 953 952 953 4,014
2005/02/03 953 954 952 954 3,010
2005/02/02 960 960 953 953 2,007
2005/02/01 957 957 952 952 4,516
2005/01/31 954 957 953 957 5,017
2005/01/28 953 953 952 953 2,509
2005/01/27 953 954 953 953 4,014
2005/01/26 953 953 952 953 2,007
2005/01/25 953 953 952 953 8,028
2005/01/24 955 957 953 953 7,024
2005/01/21 953 955 953 955 1,003
2005/01/20 954 954 952 952 3,512
2005/01/19 957 957 953 954 4,014
2005/01/18 958 958 953 957 7,526
2005/01/17 959 959 957 958 10,537
2005/01/14 957 965 957 965 3,512
2005/01/13 962 963 962 963 3,512
2005/01/12 958 962 957 961 6,523
2005/01/11 952 962 952 957 6,523
2005/01/07 952 952 951 951 4,014
2005/01/06 952 952 950 950 7,526
2005/01/05 967 967 948 949 7,024
2005/01/04 943 947 942 947 4,516

このページの先頭へ