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 |
---|---|---|---|---|---|
2018/12/28 | 46 | 47 | 45 | 46 | 513,600 |
2018/12/27 | 47 | 49 | 46 | 47 | 412,800 |
2018/12/26 | 46 | 47 | 45 | 45 | 388,000 |
2018/12/25 | 43 | 45 | 43 | 44 | 774,600 |
2018/12/21 | 48 | 48 | 45 | 47 | 826,200 |
2018/12/20 | 51 | 52 | 44 | 46 | 1,578,600 |
2018/12/19 | 55 | 57 | 51 | 51 | 921,100 |
2018/12/18 | 56 | 58 | 55 | 56 | 388,700 |
2018/12/17 | 64 | 64 | 59 | 59 | 784,200 |
2018/12/14 | 66 | 66 | 64 | 64 | 182,000 |
2018/12/13 | 64 | 68 | 64 | 66 | 258,000 |
2018/12/12 | 66 | 67 | 62 | 64 | 595,000 |
2018/12/11 | 67 | 68 | 66 | 66 | 205,500 |
2018/12/10 | 69 | 70 | 67 | 68 | 248,500 |
2018/12/07 | 70 | 71 | 69 | 70 | 156,300 |
2018/12/06 | 70 | 71 | 69 | 71 | 350,700 |
2018/12/05 | 70 | 71 | 70 | 70 | 79,200 |
2018/12/04 | 71 | 72 | 70 | 71 | 196,300 |
2018/12/03 | 72 | 73 | 71 | 72 | 276,200 |
2018/11/30 | 71 | 72 | 70 | 71 | 103,400 |
2018/11/29 | 71 | 72 | 70 | 71 | 99,400 |
2018/11/28 | 70 | 71 | 70 | 71 | 79,200 |
2018/11/27 | 71 | 72 | 70 | 70 | 252,700 |
2018/11/26 | 70 | 72 | 70 | 71 | 113,000 |
2018/11/22 | 69 | 71 | 69 | 70 | 110,600 |
2018/11/21 | 69 | 70 | 69 | 69 | 89,400 |
2018/11/20 | 70 | 71 | 69 | 69 | 136,700 |
2018/11/19 | 70 | 71 | 69 | 70 | 398,000 |
2018/11/16 | 72 | 72 | 71 | 71 | 170,900 |
2018/11/15 | 74 | 74 | 72 | 72 | 339,900 |
2018/11/14 | 74 | 75 | 74 | 74 | 72,800 |
2018/11/13 | 75 | 75 | 74 | 74 | 198,000 |
2018/11/12 | 77 | 77 | 75 | 75 | 171,600 |
2018/11/09 | 76 | 77 | 75 | 77 | 117,600 |
2018/11/08 | 76 | 77 | 75 | 76 | 193,500 |
2018/11/07 | 76 | 77 | 75 | 77 | 128,800 |
2018/11/06 | 76 | 77 | 76 | 76 | 98,400 |
2018/11/05 | 75 | 77 | 75 | 77 | 111,700 |
2018/11/02 | 74 | 76 | 74 | 75 | 157,400 |
2018/11/01 | 75 | 76 | 74 | 74 | 229,700 |
2018/10/31 | 75 | 76 | 73 | 75 | 424,000 |
2018/10/30 | 74 | 75 | 73 | 74 | 220,700 |
2018/10/29 | 75 | 76 | 74 | 74 | 261,700 |
2018/10/26 | 77 | 78 | 75 | 75 | 575,600 |
2018/10/25 | 78 | 79 | 77 | 77 | 409,500 |
2018/10/24 | 78 | 79 | 78 | 79 | 310,900 |
2018/10/23 | 81 | 81 | 77 | 79 | 907,800 |
2018/10/22 | 80 | 83 | 80 | 82 | 824,800 |
2018/10/19 | 78 | 82 | 78 | 80 | 660,400 |
2018/10/18 | 79 | 80 | 78 | 79 | 320,400 |
2018/10/17 | 77 | 79 | 77 | 78 | 189,900 |
2018/10/16 | 78 | 79 | 77 | 77 | 190,600 |
2018/10/15 | 77 | 78 | 77 | 77 | 236,400 |
2018/10/12 | 78 | 79 | 77 | 77 | 341,400 |
2018/10/11 | 78 | 79 | 77 | 78 | 501,800 |
2018/10/10 | 79 | 82 | 79 | 80 | 821,600 |
2018/10/09 | 80 | 81 | 78 | 78 | 1,119,900 |
2018/10/05 | 82 | 82 | 79 | 80 | 1,221,000 |
2018/10/04 | 82 | 83 | 80 | 82 | 324,700 |
2018/10/03 | 82 | 82 | 80 | 82 | 376,400 |
2018/10/02 | 79 | 84 | 78 | 82 | 974,100 |
2018/10/01 | 77 | 79 | 77 | 79 | 160,500 |
2018/09/28 | 79 | 79 | 77 | 77 | 185,300 |
2018/09/27 | 77 | 79 | 77 | 77 | 390,800 |
2018/09/26 | 77 | 78 | 77 | 77 | 106,100 |
2018/09/25 | 77 | 78 | 76 | 77 | 255,500 |
2018/09/21 | 78 | 79 | 77 | 77 | 334,600 |
2018/09/20 | 79 | 79 | 77 | 78 | 271,700 |
2018/09/19 | 80 | 80 | 78 | 79 | 199,400 |
2018/09/18 | 77 | 80 | 76 | 79 | 359,500 |
2018/09/14 | 77 | 78 | 76 | 77 | 269,000 |
2018/09/13 | 77 | 78 | 77 | 77 | 100,800 |
2018/09/12 | 79 | 79 | 76 | 78 | 632,600 |
2018/09/11 | 80 | 80 | 79 | 79 | 98,800 |
2018/09/10 | 80 | 81 | 79 | 79 | 242,700 |
2018/09/07 | 81 | 81 | 80 | 80 | 98,000 |
2018/09/06 | 81 | 82 | 81 | 81 | 142,100 |
2018/09/05 | 83 | 83 | 81 | 82 | 145,500 |
2018/09/04 | 82 | 83 | 82 | 82 | 73,700 |
2018/09/03 | 83 | 83 | 81 | 82 | 384,300 |
2018/08/31 | 85 | 85 | 83 | 83 | 292,100 |
2018/08/30 | 85 | 87 | 84 | 86 | 707,500 |
2018/08/29 | 84 | 86 | 83 | 85 | 289,900 |
2018/08/28 | 84 | 86 | 83 | 84 | 246,800 |
2018/08/27 | 84 | 85 | 83 | 85 | 140,000 |
2018/08/24 | 85 | 85 | 83 | 83 | 480,500 |
2018/08/23 | 80 | 86 | 80 | 84 | 1,540,100 |
2018/08/22 | 80 | 81 | 79 | 81 | 357,000 |
2018/08/21 | 80 | 82 | 79 | 80 | 631,500 |
2018/08/20 | 83 | 83 | 80 | 80 | 483,900 |
2018/08/17 | 80 | 86 | 80 | 82 | 1,224,100 |
2018/08/16 | 78 | 81 | 78 | 79 | 622,700 |
2018/08/15 | 80 | 81 | 77 | 79 | 1,689,100 |
2018/08/14 | 81 | 88 | 81 | 86 | 1,012,000 |
2018/08/13 | 84 | 85 | 81 | 81 | 850,900 |
2018/08/10 | 90 | 91 | 85 | 85 | 1,004,900 |
2018/08/09 | 93 | 93 | 90 | 90 | 485,800 |
2018/08/08 | 92 | 93 | 91 | 92 | 272,100 |
2018/08/07 | 92 | 94 | 91 | 91 | 303,000 |
2018/08/06 | 94 | 94 | 90 | 92 | 1,282,800 |
2018/08/03 | 95 | 96 | 93 | 93 | 313,300 |
2018/08/02 | 95 | 96 | 94 | 94 | 734,800 |
2018/08/01 | 97 | 97 | 95 | 95 | 646,300 |
2018/07/31 | 97 | 98 | 95 | 97 | 472,000 |
2018/07/30 | 100 | 100 | 97 | 97 | 734,700 |
2018/07/27 | 98 | 102 | 97 | 99 | 1,771,800 |
2018/07/26 | 97 | 100 | 97 | 97 | 882,400 |
2018/07/25 | 98 | 99 | 96 | 97 | 672,100 |
2018/07/24 | 94 | 101 | 94 | 98 | 2,489,100 |
2018/07/23 | 96 | 96 | 92 | 93 | 875,500 |
2018/07/20 | 98 | 98 | 95 | 96 | 1,135,900 |
2018/07/19 | 100 | 101 | 98 | 98 | 506,900 |
2018/07/18 | 100 | 102 | 99 | 99 | 981,600 |
2018/07/17 | 99 | 101 | 99 | 99 | 555,400 |
2018/07/13 | 101 | 102 | 99 | 99 | 841,300 |
2018/07/12 | 99 | 102 | 98 | 100 | 981,800 |
2018/07/11 | 104 | 105 | 101 | 101 | 1,221,900 |
2018/07/10 | 105 | 107 | 104 | 104 | 680,500 |
2018/07/09 | 105 | 107 | 103 | 104 | 659,500 |
2018/07/06 | 104 | 106 | 101 | 104 | 1,175,700 |
2018/07/05 | 111 | 112 | 102 | 102 | 2,765,000 |
2018/07/04 | 115 | 117 | 112 | 112 | 1,758,300 |
2018/07/03 | 116 | 120 | 113 | 115 | 2,852,000 |
2018/07/02 | 115 | 117 | 113 | 113 | 1,877,000 |
2018/06/29 | 115 | 118 | 111 | 115 | 1,942,000 |
2018/06/28 | 118 | 118 | 112 | 114 | 2,293,700 |
2018/06/27 | 113 | 123 | 113 | 119 | 3,117,500 |
2018/06/26 | 108 | 126 | 107 | 114 | 4,989,200 |
2018/06/25 | 115 | 116 | 110 | 111 | 3,879,100 |
2018/06/22 | 126 | 128 | 118 | 118 | 5,920,900 |
2018/06/21 | 115 | 144 | 112 | 124 | 18,058,900 |
2018/06/20 | 117 | 119 | 109 | 115 | 4,722,800 |
2018/06/19 | 103 | 116 | 102 | 113 | 5,174,800 |
2018/06/18 | 106 | 106 | 102 | 102 | 474,300 |
2018/06/15 | 105 | 105 | 103 | 104 | 667,300 |
2018/06/14 | 106 | 108 | 103 | 105 | 993,100 |
2018/06/13 | 108 | 109 | 105 | 107 | 629,900 |
2018/06/12 | 110 | 112 | 105 | 108 | 1,437,800 |
2018/06/11 | 103 | 111 | 101 | 108 | 3,158,600 |
2018/06/08 | 103 | 105 | 101 | 102 | 968,900 |
2018/06/07 | 100 | 105 | 98 | 101 | 2,187,400 |
2018/06/06 | 96 | 114 | 94 | 98 | 8,555,600 |
2018/06/05 | 99 | 100 | 94 | 96 | 1,202,900 |
2018/06/04 | 102 | 102 | 99 | 99 | 839,500 |
2018/06/01 | 102 | 105 | 102 | 102 | 404,300 |
2018/05/31 | 104 | 106 | 102 | 104 | 739,900 |
2018/05/30 | 100 | 104 | 100 | 102 | 482,700 |
2018/05/29 | 105 | 105 | 101 | 101 | 772,500 |
2018/05/28 | 107 | 108 | 102 | 103 | 1,231,000 |
2018/05/25 | 108 | 109 | 106 | 107 | 843,100 |
2018/05/24 | 112 | 113 | 109 | 109 | 1,206,400 |
2018/05/23 | 110 | 116 | 109 | 113 | 5,082,600 |
2018/05/22 | 109 | 109 | 105 | 107 | 929,100 |
2018/05/21 | 106 | 109 | 105 | 108 | 1,160,400 |
2018/05/18 | 110 | 111 | 104 | 106 | 1,975,000 |
2018/05/17 | 102 | 113 | 102 | 108 | 5,626,900 |
2018/05/16 | 101 | 103 | 98 | 101 | 2,981,100 |
2018/05/15 | 111 | 111 | 105 | 106 | 2,058,500 |
2018/05/14 | 112 | 113 | 110 | 111 | 1,038,700 |
2018/05/11 | 111 | 116 | 110 | 112 | 2,240,300 |
2018/05/10 | 115 | 115 | 110 | 111 | 2,228,600 |
2018/05/09 | 119 | 122 | 112 | 113 | 6,281,500 |
2018/05/08 | 110 | 127 | 107 | 118 | 11,967,800 |
2018/05/07 | 113 | 114 | 109 | 110 | 3,215,900 |
2018/05/02 | 112 | 117 | 110 | 116 | 3,840,500 |
2018/05/01 | 119 | 121 | 113 | 114 | 5,199,600 |
2018/04/27 | 134 | 134 | 121 | 122 | 7,774,700 |
2018/04/26 | 157 | 161 | 131 | 142 | 29,753,000 |
2018/04/25 | 145 | 150 | 123 | 125 | 20,435,500 |
2018/04/24 | 138 | 158 | 132 | 153 | 48,077,300 |
2018/04/23 | 80 | 108 | 78 | 108 | 19,363,800 |
2018/04/20 | 77 | 78 | 76 | 78 | 49,400 |
2018/04/19 | 78 | 78 | 77 | 77 | 66,700 |
2018/04/18 | 77 | 78 | 77 | 77 | 93,000 |
2018/04/17 | 77 | 78 | 76 | 77 | 33,800 |
2018/04/16 | 79 | 79 | 76 | 77 | 156,700 |
2018/04/13 | 79 | 79 | 78 | 79 | 42,800 |
2018/04/12 | 78 | 79 | 77 | 79 | 77,400 |
2018/04/11 | 77 | 80 | 77 | 77 | 430,100 |
2018/04/10 | 77 | 78 | 77 | 77 | 34,000 |
2018/04/09 | 76 | 78 | 76 | 76 | 49,900 |
2018/04/06 | 77 | 77 | 76 | 76 | 85,400 |
2018/04/05 | 77 | 77 | 76 | 76 | 24,600 |
2018/04/04 | 77 | 77 | 76 | 76 | 30,500 |
2018/04/03 | 76 | 77 | 76 | 76 | 17,700 |
2018/04/02 | 77 | 77 | 76 | 76 | 40,600 |
2018/03/30 | 76 | 77 | 76 | 76 | 25,500 |
2018/03/29 | 76 | 77 | 76 | 76 | 89,100 |
2018/03/28 | 76 | 78 | 75 | 76 | 228,500 |
2018/03/27 | 76 | 76 | 75 | 76 | 31,000 |
2018/03/26 | 75 | 76 | 74 | 75 | 191,100 |
2018/03/23 | 76 | 77 | 75 | 75 | 182,000 |
2018/03/22 | 77 | 78 | 77 | 78 | 70,600 |
2018/03/20 | 77 | 78 | 77 | 77 | 53,000 |
2018/03/19 | 80 | 80 | 77 | 77 | 305,100 |
2018/03/16 | 77 | 80 | 77 | 80 | 281,500 |
2018/03/15 | 77 | 78 | 77 | 78 | 29,200 |
2018/03/14 | 77 | 78 | 77 | 77 | 69,000 |
2018/03/13 | 77 | 78 | 77 | 78 | 102,800 |
2018/03/12 | 77 | 78 | 77 | 77 | 12,900 |
2018/03/09 | 77 | 77 | 76 | 77 | 26,700 |
2018/03/08 | 78 | 78 | 77 | 77 | 47,900 |
2018/03/07 | 77 | 78 | 76 | 76 | 44,200 |
2018/03/06 | 77 | 78 | 76 | 77 | 73,500 |
2018/03/05 | 76 | 77 | 76 | 76 | 42,600 |
2018/03/02 | 77 | 78 | 76 | 76 | 159,100 |
2018/03/01 | 78 | 79 | 77 | 77 | 38,000 |
2018/02/28 | 79 | 79 | 78 | 79 | 25,500 |
2018/02/27 | 79 | 79 | 78 | 79 | 94,700 |
2018/02/26 | 78 | 79 | 77 | 78 | 66,800 |
2018/02/23 | 79 | 79 | 77 | 77 | 51,700 |
2018/02/22 | 78 | 79 | 77 | 78 | 110,300 |
2018/02/21 | 78 | 78 | 77 | 78 | 63,000 |
2018/02/20 | 79 | 79 | 76 | 78 | 311,100 |
2018/02/19 | 77 | 79 | 77 | 79 | 90,300 |
2018/02/16 | 75 | 78 | 75 | 77 | 225,400 |
2018/02/15 | 74 | 77 | 74 | 75 | 148,800 |
2018/02/14 | 78 | 78 | 74 | 75 | 492,900 |
2018/02/13 | 78 | 79 | 78 | 79 | 57,100 |
2018/02/09 | 77 | 78 | 76 | 77 | 112,500 |
2018/02/08 | 79 | 79 | 78 | 78 | 71,700 |
2018/02/07 | 77 | 79 | 77 | 79 | 286,600 |
2018/02/06 | 78 | 78 | 75 | 76 | 781,900 |
2018/02/05 | 80 | 80 | 79 | 79 | 266,300 |
2018/02/02 | 81 | 81 | 80 | 80 | 104,200 |
2018/02/01 | 82 | 82 | 80 | 80 | 181,500 |
2018/01/31 | 81 | 81 | 80 | 80 | 193,400 |
2018/01/30 | 82 | 83 | 80 | 80 | 376,600 |
2018/01/29 | 84 | 85 | 82 | 82 | 483,800 |
2018/01/26 | 85 | 85 | 82 | 84 | 372,500 |
2018/01/25 | 84 | 85 | 83 | 85 | 210,800 |
2018/01/24 | 83 | 85 | 83 | 85 | 140,900 |
2018/01/23 | 82 | 84 | 82 | 82 | 100,700 |
2018/01/22 | 82 | 83 | 82 | 82 | 80,000 |
2018/01/19 | 82 | 83 | 81 | 82 | 127,100 |
2018/01/18 | 80 | 84 | 80 | 82 | 846,000 |
2018/01/17 | 85 | 85 | 80 | 81 | 1,437,700 |
2018/01/16 | 89 | 90 | 83 | 86 | 2,173,300 |
2018/01/15 | 82 | 89 | 82 | 89 | 1,669,500 |
2018/01/12 | 83 | 83 | 82 | 82 | 161,100 |
2018/01/11 | 83 | 83 | 82 | 83 | 64,400 |
2018/01/10 | 81 | 83 | 81 | 83 | 300,400 |
2018/01/09 | 80 | 83 | 80 | 81 | 908,000 |
2018/01/05 | 80 | 81 | 79 | 79 | 195,400 |
2018/01/04 | 80 | 81 | 79 | 81 | 97,000 |