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
2007/12/28 882 882 860 860 6,523
2007/12/27 883 883 882 882 1,505
2007/12/26 882 882 882 882 2,509
2007/12/25 899 900 877 877 10,035
2007/12/21 917 921 910 921 10,537
2007/12/20 926 926 921 923 7,024
2007/12/19 930 931 927 927 10,035
2007/12/18 928 931 928 930 3,010
2007/12/17 934 934 927 927 5,519
2007/12/14 934 934 933 934 4,014
2007/12/13 935 935 934 934 3,512
2007/12/12 933 935 933 934 4,014
2007/12/11 932 935 932 932 3,512
2007/12/10 923 932 923 932 4,516
2007/12/07 935 936 923 923 2,509
2007/12/06 935 935 918 918 1,505
2007/12/05 927 939 907 939 10,537
2007/12/04 908 908 908 908 2,007
2007/12/03 907 916 907 908 3,512
2007/11/30 897 907 897 902 4,516
2007/11/29 905 906 897 898 5,519
2007/11/28 897 905 897 905 1,003
2007/11/27 895 897 892 892 3,010
2007/11/26 897 897 896 897 4,516
2007/11/22 897 897 896 896 2,007
2007/11/21 887 891 887 891 3,512
2007/11/20 894 894 888 892 4,516
2007/11/19 895 895 894 894 2,509
2007/11/16 895 896 895 895 3,010
2007/11/15 895 895 895 895 2,007
2007/11/13 895 896 895 896 2,007
2007/11/12 897 897 893 893 4,014
2007/11/09 897 897 897 897 1,505
2007/11/08 898 898 895 897 5,519
2007/11/07 907 907 899 899 2,007
2007/11/05 916 916 916 916 2,509
2007/11/02 897 897 896 896 1,505
2007/11/01 897 897 897 897 1,505
2007/10/31 894 894 893 893 1,505
2007/10/30 897 897 897 897 2,007
2007/10/29 897 897 893 893 3,512
2007/10/26 896 897 891 897 2,509
2007/10/25 892 896 891 896 1,505
2007/10/24 893 893 891 891 2,007
2007/10/23 893 893 891 891 3,010
2007/10/22 893 893 893 893 502
2007/10/19 895 895 894 894 2,007
2007/10/18 896 897 895 895 5,017
2007/10/17 895 897 895 897 1,505
2007/10/16 897 897 897 897 2,007
2007/10/15 897 897 894 897 8,028
2007/10/12 895 896 895 896 1,505
2007/10/11 896 896 896 896 502
2007/10/10 895 895 894 894 2,007
2007/10/09 893 894 893 894 2,007
2007/10/05 888 892 888 892 4,516
2007/10/04 887 887 887 887 4,516
2007/10/03 883 883 883 883 502
2007/10/02 888 895 884 884 3,512
2007/10/01 897 897 886 886 3,010
2007/09/28 882 882 882 882 1,003
2007/09/27 882 887 882 887 3,512
2007/09/26 887 887 882 882 4,014
2007/09/25 887 887 887 887 502
2007/09/21 888 892 887 887 3,512
2007/09/20 888 896 887 892 3,512
2007/09/19 897 897 889 897 3,512
2007/09/18 889 889 887 887 2,509
2007/09/14 890 896 890 896 2,509
2007/09/13 890 892 889 889 2,509
2007/09/12 893 893 893 893 1,505
2007/09/11 896 896 892 892 2,007
2007/09/10 896 896 894 896 2,509
2007/09/07 893 893 893 893 1,505
2007/09/06 894 894 893 893 1,505
2007/09/05 897 897 893 897 4,516
2007/09/03 894 894 892 892 3,512
2007/08/31 895 896 895 896 1,003
2007/08/30 887 887 887 887 502
2007/08/29 892 892 892 892 2,007
2007/08/28 892 893 892 893 2,509
2007/08/27 894 894 893 893 2,007
2007/08/24 900 900 894 894 11,540
2007/08/23 897 897 897 897 5,519
2007/08/22 896 897 892 897 5,519
2007/08/21 895 897 895 897 2,509
2007/08/20 879 897 879 897 6,021
2007/08/17 894 897 878 878 7,024
2007/08/16 916 916 894 894 12,543
2007/08/15 937 937 903 903 11,540
2007/08/14 939 939 935 935 1,505
2007/08/13 932 937 932 937 1,505
2007/08/10 933 937 933 937 1,505
2007/08/09 932 932 932 932 1,003
2007/08/08 933 933 932 932 1,505
2007/08/07 933 933 932 932 2,007
2007/08/06 937 937 937 937 4,516
2007/08/03 937 937 936 937 4,516
2007/08/02 937 937 937 937 1,003
2007/08/01 937 940 937 937 3,512
2007/07/31 952 952 944 944 2,007
2007/07/30 939 939 936 936 5,519
2007/07/27 937 947 937 937 5,519
2007/07/26 947 952 942 952 2,007
2007/07/25 937 947 937 947 4,014
2007/07/24 941 941 938 938 3,512
2007/07/23 948 948 942 942 6,523
2007/07/20 949 962 947 947 7,024
2007/07/19 957 957 948 957 6,523
2007/07/18 965 965 956 957 11,540
2007/07/17 967 967 965 965 2,509
2007/07/13 971 971 967 969 1,505
2007/07/12 971 971 966 966 5,519
2007/07/11 965 970 965 970 2,007
2007/07/10 964 971 963 971 4,516
2007/07/09 971 973 964 964 3,512
2007/07/05 966 967 963 963 6,021
2007/07/04 962 964 961 964 2,509
2007/07/03 962 965 962 965 4,516
2007/07/02 964 967 962 962 4,516
2007/06/29 965 974 964 974 5,017
2007/06/28 967 977 967 967 6,523
2007/06/27 961 979 961 978 5,017
2007/06/26 970 970 954 959 16,557
2007/06/25 1,000 1,001 998 1,000 28,599
2007/06/22 1,001 1,001 999 1,001 16,056
2007/06/21 1,001 1,002 1,001 1,002 8,530
2007/06/20 1,001 1,002 1,001 1,002 7,526
2007/06/19 1,002 1,002 1,001 1,001 11,540
2007/06/18 1,002 1,002 1,001 1,002 12,042
2007/06/15 1,005 1,007 1,003 1,007 9,533
2007/06/14 1,002 1,007 1,002 1,007 4,014
2007/06/13 1,002 1,002 1,002 1,002 10,537
2007/06/12 1,007 1,008 1,005 1,005 3,512
2007/06/11 1,002 1,008 1,002 1,004 12,543
2007/06/08 1,009 1,009 1,007 1,009 3,010
2007/06/07 1,008 1,008 1,008 1,008 2,007
2007/06/06 1,007 1,008 1,004 1,008 6,021
2007/06/05 1,006 1,007 1,006 1,006 5,017
2007/06/04 1,004 1,005 1,003 1,004 6,523
2007/06/01 1,002 1,002 1,002 1,002 1,003
2007/05/31 1,006 1,006 1,004 1,005 2,509
2007/05/30 1,006 1,007 1,004 1,007 2,007
2007/05/29 1,002 1,006 1,002 1,002 3,010
2007/05/28 1,006 1,006 1,002 1,002 4,516
2007/05/25 1,002 1,002 1,002 1,002 2,509
2007/05/24 1,005 1,005 1,005 1,005 502
2007/05/23 999 999 999 999 502
2007/05/22 1,000 1,000 1,000 1,000 1,505
2007/05/21 1,005 1,005 1,000 1,000 4,014
2007/05/18 1,005 1,005 998 1,002 3,512
2007/05/17 1,002 1,007 1,002 1,002 2,509
2007/05/16 1,007 1,008 1,001 1,001 3,010
2007/05/15 997 1,002 997 997 3,010
2007/05/14 997 1,002 997 997 6,523
2007/05/11 1,013 1,013 1,013 1,013 1,003
2007/05/09 1,010 1,010 1,006 1,006 3,010
2007/05/08 1,023 1,023 1,007 1,007 1,505
2007/05/07 1,025 1,025 1,012 1,025 6,021
2007/05/02 1,003 1,006 1,003 1,006 5,519
2007/05/01 1,002 1,002 1,000 1,000 2,007
2007/04/27 1,001 1,002 1,000 1,002 2,007
2007/04/26 999 1,002 999 1,002 3,010
2007/04/25 1,001 1,006 1,000 1,002 5,017
2007/04/24 1,001 1,001 1,001 1,001 502
2007/04/23 999 1,001 999 1,001 5,017
2007/04/20 1,002 1,002 997 997 1,003
2007/04/18 996 1,002 996 1,002 4,014
2007/04/17 997 997 997 997 2,007
2007/04/16 1,002 1,002 996 996 2,509
2007/04/13 1,002 1,002 1,002 1,002 1,003
2007/04/12 997 998 997 998 2,509
2007/04/11 996 996 996 996 1,003
2007/04/10 997 997 996 997 4,014
2007/04/09 997 997 997 997 1,003
2007/04/06 1,002 1,002 993 996 5,017
2007/04/05 1,002 1,002 997 997 5,017
2007/04/04 992 997 992 997 9,533
2007/04/03 991 992 991 992 3,512
2007/04/02 991 992 991 991 3,010
2007/03/30 986 988 986 988 4,516
2007/03/29 982 985 982 984 3,512
2007/03/28 982 984 982 984 1,003
2007/03/27 982 982 979 979 2,007
2007/03/26 980 982 980 980 3,512
2007/03/23 981 981 979 979 3,010
2007/03/22 978 978 977 977 3,512
2007/03/20 974 974 974 974 2,007
2007/03/19 976 977 974 974 3,010
2007/03/16 977 978 975 977 8,530
2007/03/15 977 978 975 977 7,024
2007/03/14 979 979 977 979 5,519
2007/03/13 980 981 980 981 2,007
2007/03/12 984 984 980 980 3,512
2007/03/09 976 985 976 985 2,007
2007/03/08 980 984 977 984 9,533
2007/03/07 986 986 978 978 4,014
2007/03/06 982 987 982 982 3,512
2007/03/05 991 991 983 983 6,021
2007/03/02 982 984 982 984 3,512
2007/03/01 983 984 978 984 3,512
2007/02/28 978 978 976 976 8,530
2007/02/27 982 985 977 985 9,031
2007/02/26 979 982 978 982 4,014
2007/02/23 979 979 979 979 1,505
2007/02/22 979 979 979 979 2,007
2007/02/21 978 985 978 979 4,014
2007/02/20 979 985 979 985 2,007
2007/02/19 982 984 979 979 5,017
2007/02/16 977 984 977 984 4,014
2007/02/15 977 977 976 976 3,512
2007/02/14 980 982 977 980 5,519
2007/02/13 982 986 978 978 12,543
2007/02/09 983 983 983 983 502
2007/02/08 989 989 987 987 2,007
2007/02/07 985 985 983 983 2,007
2007/02/05 992 992 983 983 3,512
2007/02/02 984 984 984 984 1,003
2007/02/01 982 984 982 983 4,516
2007/01/31 984 991 984 984 2,509
2007/01/30 987 991 983 983 2,509
2007/01/29 991 991 991 991 1,003
2007/01/25 982 983 982 983 3,512
2007/01/24 982 984 981 982 4,516
2007/01/23 984 984 983 983 2,007
2007/01/22 988 988 983 983 1,003
2007/01/19 989 989 989 989 1,003
2007/01/18 992 992 983 983 4,516
2007/01/16 980 980 980 980 502
2007/01/15 978 986 977 979 3,512
2007/01/11 983 983 980 980 3,512
2007/01/10 983 990 983 983 5,519
2007/01/09 988 988 982 983 4,516
2007/01/05 991 991 987 988 4,516
2007/01/04 983 985 983 985 1,003

このページの先頭へ