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
2017/12/29 79 81 79 80 133,500
2017/12/28 80 80 79 79 79,200
2017/12/27 80 80 79 80 106,400
2017/12/26 79 80 78 80 547,700
2017/12/25 80 81 78 80 461,100
2017/12/22 80 81 80 80 120,400
2017/12/21 80 81 79 81 258,800
2017/12/20 81 82 79 81 442,500
2017/12/19 82 82 81 81 121,500
2017/12/18 82 83 81 81 142,300
2017/12/15 82 83 81 83 141,300
2017/12/14 83 83 82 83 70,700
2017/12/13 83 83 82 83 71,700
2017/12/12 83 83 82 83 126,200
2017/12/11 82 83 82 83 150,200
2017/12/08 82 83 82 83 48,100
2017/12/07 83 83 82 82 27,100
2017/12/06 82 83 82 82 183,300
2017/12/05 82 83 82 82 86,700
2017/12/04 83 84 82 83 57,500
2017/12/01 83 84 82 83 62,800
2017/11/30 83 84 83 83 40,500
2017/11/29 83 84 83 83 57,800
2017/11/28 83 84 82 83 152,100
2017/11/27 83 83 82 82 43,800
2017/11/24 83 83 82 82 168,400
2017/11/22 84 84 82 83 196,000
2017/11/21 82 84 82 84 170,400
2017/11/20 82 83 82 82 61,000
2017/11/17 82 83 82 82 33,700
2017/11/16 82 83 82 82 93,900
2017/11/15 83 83 82 82 147,800
2017/11/14 84 84 82 82 99,200
2017/11/13 84 84 83 84 42,900
2017/11/10 83 84 82 84 196,600
2017/11/09 83 84 83 83 68,100
2017/11/08 84 84 83 83 43,900
2017/11/07 83 84 83 83 46,800
2017/11/06 83 84 83 83 77,500
2017/11/02 84 84 83 83 48,600
2017/11/01 84 85 83 83 132,000
2017/10/31 84 84 83 84 120,400
2017/10/30 83 84 83 83 107,000
2017/10/27 84 84 83 84 62,100
2017/10/26 84 84 83 83 21,400
2017/10/25 84 84 83 83 50,500
2017/10/24 83 84 83 84 81,800
2017/10/23 84 84 83 84 24,600
2017/10/20 84 84 82 84 359,300
2017/10/19 83 84 83 83 56,600
2017/10/18 84 84 83 83 31,100
2017/10/17 84 84 83 84 44,800
2017/10/16 84 85 83 84 152,500
2017/10/13 84 85 84 84 94,900
2017/10/12 84 85 84 84 47,200
2017/10/11 84 85 84 84 37,400
2017/10/10 85 86 84 84 47,900
2017/10/06 85 85 84 85 125,800
2017/10/05 86 87 85 85 93,800
2017/10/04 85 87 85 87 210,200
2017/10/03 85 86 85 85 125,200
2017/10/02 84 86 84 85 194,300
2017/09/29 85 85 84 84 72,700
2017/09/28 84 85 83 85 135,500
2017/09/27 83 84 83 84 66,300
2017/09/26 83 84 83 84 41,700
2017/09/25 82 84 82 84 173,200
2017/09/22 84 84 83 84 33,200
2017/09/21 85 85 84 84 50,600
2017/09/20 83 85 83 85 196,400
2017/09/19 84 84 82 82 323,400
2017/09/15 83 85 83 84 45,800
2017/09/14 84 85 84 85 35,500
2017/09/13 84 85 83 84 85,300
2017/09/12 83 85 83 83 42,400
2017/09/11 83 85 82 83 72,100
2017/09/08 83 84 82 82 41,200
2017/09/07 83 84 83 83 32,800
2017/09/06 83 84 82 82 52,900
2017/09/05 84 85 83 83 135,900
2017/09/04 85 85 84 85 69,400
2017/09/01 85 86 84 86 68,700
2017/08/31 84 86 83 84 236,400
2017/08/30 84 84 83 83 42,400
2017/08/29 83 84 83 83 46,100
2017/08/28 83 84 83 83 23,100
2017/08/25 85 85 83 83 81,000
2017/08/24 84 85 84 84 36,200
2017/08/23 84 85 84 84 65,800
2017/08/22 84 85 84 84 116,500
2017/08/21 84 86 84 84 53,100
2017/08/18 85 86 84 84 52,300
2017/08/17 85 86 85 86 47,900
2017/08/16 85 86 84 86 78,500
2017/08/15 84 86 84 86 95,100
2017/08/14 85 86 85 86 98,000
2017/08/10 86 86 85 86 162,800
2017/08/09 86 87 86 86 40,100
2017/08/08 86 87 86 87 41,100
2017/08/07 87 87 86 87 82,300
2017/08/04 87 87 86 87 13,400
2017/08/03 87 87 86 86 66,100
2017/08/02 86 87 86 87 42,200
2017/08/01 87 87 86 86 85,700
2017/07/31 87 87 86 87 70,300
2017/07/28 88 88 87 87 85,600
2017/07/27 87 88 87 87 34,600
2017/07/26 87 88 87 88 35,100
2017/07/25 87 88 87 87 33,000
2017/07/24 87 88 87 87 93,700
2017/07/21 88 88 87 87 56,700
2017/07/20 87 88 87 87 82,700
2017/07/19 87 88 87 87 56,500
2017/07/18 88 88 87 87 74,900
2017/07/14 88 88 87 87 41,000
2017/07/13 88 88 87 88 68,400
2017/07/12 87 88 87 88 38,200
2017/07/11 89 89 86 87 230,600
2017/07/10 88 89 87 89 186,700
2017/07/07 87 88 87 88 59,200
2017/07/06 87 88 87 87 26,800
2017/07/05 87 88 87 87 74,400
2017/07/04 87 88 87 87 115,600
2017/07/03 87 88 87 88 33,900
2017/06/30 87 88 87 87 48,100
2017/06/29 87 88 87 87 54,400
2017/06/28 88 88 87 87 129,100
2017/06/27 89 89 88 89 127,300
2017/06/26 88 89 87 88 224,700
2017/06/23 89 89 88 88 43,900
2017/06/22 88 89 88 88 121,400
2017/06/21 89 89 88 89 58,400
2017/06/20 89 89 88 89 66,100
2017/06/19 89 89 88 88 167,500
2017/06/16 88 89 88 88 53,600
2017/06/15 89 90 87 88 181,700
2017/06/14 88 89 87 89 146,200
2017/06/13 88 88 87 87 103,300
2017/06/12 88 88 87 88 64,300
2017/06/09 87 88 87 87 60,300
2017/06/08 87 88 87 87 58,600
2017/06/07 87 88 87 87 50,400
2017/06/06 88 88 87 87 182,500
2017/06/05 89 89 88 88 124,700
2017/06/02 88 90 88 88 136,800
2017/06/01 88 89 88 88 97,800
2017/05/31 89 89 88 89 88,000
2017/05/30 90 90 88 89 106,300
2017/05/29 90 90 89 89 102,600
2017/05/26 90 91 89 89 167,400
2017/05/25 89 90 89 90 139,300
2017/05/24 90 91 89 89 73,400
2017/05/23 90 91 89 90 126,800
2017/05/22 90 91 89 90 105,900
2017/05/19 87 91 87 89 380,900
2017/05/18 87 88 86 87 166,700
2017/05/17 88 89 87 88 54,900
2017/05/16 88 88 87 87 34,100
2017/05/15 88 88 87 88 51,700
2017/05/12 88 88 87 88 51,400
2017/05/11 88 88 87 87 49,100
2017/05/10 87 89 87 87 67,900
2017/05/09 88 89 87 87 106,300
2017/05/08 88 88 87 88 79,700
2017/05/02 88 89 87 87 127,600
2017/05/01 87 88 86 88 71,100
2017/04/28 88 88 86 86 31,000
2017/04/27 87 88 86 86 73,800
2017/04/26 86 88 86 87 82,700
2017/04/25 86 87 85 85 27,100
2017/04/24 86 86 85 85 33,400
2017/04/21 86 87 85 85 63,900
2017/04/20 85 86 85 86 17,800
2017/04/19 84 86 84 86 54,900
2017/04/18 83 85 82 84 75,100
2017/04/17 81 83 81 83 36,400
2017/04/14 82 83 82 82 100,000
2017/04/13 82 83 81 83 142,400
2017/04/12 84 84 82 82 171,800
2017/04/11 84 85 84 84 66,300
2017/04/10 84 86 84 86 61,500
2017/04/07 84 86 84 84 87,700
2017/04/06 86 86 84 84 222,700
2017/04/05 86 87 86 86 49,400
2017/04/04 87 87 86 86 90,500
2017/04/03 89 89 87 87 184,400
2017/03/31 88 89 87 89 66,300
2017/03/30 88 89 87 87 169,500
2017/03/29 89 89 87 89 52,300
2017/03/28 89 89 87 88 77,100
2017/03/27 89 89 88 88 84,200
2017/03/24 89 89 88 89 65,100
2017/03/23 89 89 88 88 106,200
2017/03/22 89 90 88 89 164,600
2017/03/21 91 91 90 90 52,700
2017/03/17 90 91 90 90 33,700
2017/03/16 90 91 90 90 102,000
2017/03/15 91 91 90 90 57,300
2017/03/14 90 91 90 90 51,800
2017/03/13 91 91 90 90 122,200
2017/03/10 91 92 90 91 40,000
2017/03/09 91 92 90 91 127,600
2017/03/08 92 92 90 90 322,200
2017/03/07 93 93 91 91 109,100
2017/03/06 92 93 92 93 25,400
2017/03/03 92 93 92 92 35,300
2017/03/02 93 93 92 92 53,600
2017/03/01 92 93 92 92 70,300
2017/02/28 93 94 92 92 133,300
2017/02/27 93 94 92 93 56,100
2017/02/24 93 94 92 93 209,400
2017/02/23 93 94 92 92 110,100
2017/02/22 92 93 91 93 255,000
2017/02/21 91 92 91 91 114,500
2017/02/20 92 93 91 92 154,200
2017/02/17 92 93 92 93 67,800
2017/02/16 93 93 92 92 106,700
2017/02/15 93 93 92 92 120,700
2017/02/14 94 95 92 94 473,300
2017/02/13 95 96 95 95 98,600
2017/02/10 95 96 94 95 144,200
2017/02/09 95 96 94 95 162,900
2017/02/08 96 97 94 96 257,400
2017/02/07 94 96 93 95 265,600
2017/02/06 94 94 92 94 117,500
2017/02/03 94 94 93 94 140,500
2017/02/02 92 94 92 94 430,000
2017/02/01 93 93 92 92 188,900
2017/01/31 93 94 92 93 75,600
2017/01/30 94 94 93 94 51,300
2017/01/27 94 94 93 94 86,800
2017/01/26 94 94 93 94 52,000
2017/01/25 93 94 93 94 86,600
2017/01/24 92 94 92 93 80,800
2017/01/23 93 94 92 93 211,000
2017/01/20 94 95 93 94 108,500
2017/01/19 94 99 93 94 1,045,100
2017/01/18 92 94 92 94 135,900
2017/01/17 93 93 91 93 174,400
2017/01/16 93 94 92 93 118,200
2017/01/13 92 93 92 92 54,000
2017/01/12 94 94 92 92 90,300
2017/01/11 93 95 92 94 154,700
2017/01/10 93 94 92 93 105,100
2017/01/06 94 94 92 93 81,300
2017/01/05 93 94 92 93 106,000
2017/01/04 93 93 92 93 148,600

このページの先頭へ