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
2019/12/30 24 25 23 23 1,530,100
2019/12/27 23 25 23 23 7,002,000
2019/12/26 23 24 22 23 5,046,400
2019/12/25 23 24 23 23 458,900
2019/12/24 23 24 23 23 1,387,300
2019/12/23 25 25 23 23 2,549,400
2019/12/20 24 25 23 25 2,444,800
2019/12/19 25 25 23 24 3,567,200
2019/12/18 28 29 24 25 21,781,000
2019/12/17 22 23 22 22 703,400
2019/12/16 23 23 22 22 817,400
2019/12/13 22 23 22 23 722,600
2019/12/12 23 24 22 22 1,423,600
2019/12/11 24 24 23 23 404,600
2019/12/10 24 24 23 23 257,600
2019/12/09 24 24 23 23 298,900
2019/12/06 23 24 23 23 484,700
2019/12/05 23 24 22 23 1,209,900
2019/12/04 23 23 22 23 1,373,000
2019/12/03 23 24 22 23 2,577,600
2019/12/02 23 24 22 23 1,225,600
2019/11/29 23 23 22 22 517,400
2019/11/28 23 23 22 23 490,600
2019/11/27 23 24 22 22 1,334,500
2019/11/26 23 24 22 23 2,463,100
2019/11/25 23 24 23 23 658,400
2019/11/22 24 25 22 23 3,597,200
2019/11/21 24 25 23 24 4,828,300
2019/11/20 23 24 22 23 3,226,600
2019/11/19 25 25 23 23 6,149,700
2019/11/18 25 26 24 24 4,806,200
2019/11/15 27 28 26 26 4,747,000
2019/11/14 29 30 26 27 9,077,400
2019/11/13 28 31 26 30 9,804,700
2019/11/12 27 32 26 28 23,627,100
2019/11/11 26 26 24 24 5,680,500
2019/11/08 26 32 25 25 23,241,400
2019/11/07 24 26 24 25 1,709,500
2019/11/06 25 25 23 24 975,700
2019/11/05 24 26 23 24 3,048,500
2019/11/01 24 25 23 23 875,300
2019/10/31 23 24 23 24 1,090,800
2019/10/30 23 24 22 23 1,200,800
2019/10/29 23 24 22 23 1,042,200
2019/10/28 23 24 22 22 691,800
2019/10/25 23 24 23 23 231,100
2019/10/24 23 24 22 23 431,100
2019/10/23 23 25 22 23 1,893,700
2019/10/21 22 24 21 22 1,824,600
2019/10/18 21 23 21 21 923,400
2019/10/17 22 22 21 21 76,000
2019/10/16 22 22 21 22 357,100
2019/10/15 22 23 21 22 566,300
2019/10/11 22 23 21 23 945,500
2019/10/10 22 23 22 22 70,300
2019/10/09 23 23 22 22 88,200
2019/10/08 23 23 22 22 77,000
2019/10/07 23 23 22 22 520,700
2019/10/04 23 24 22 22 832,600
2019/10/03 23 25 23 23 1,315,300
2019/10/02 23 23 22 23 179,700
2019/10/01 23 24 22 23 882,100
2019/09/30 24 25 23 23 802,600
2019/09/27 24 25 24 24 239,200
2019/09/26 24 25 24 24 639,600
2019/09/25 26 26 24 24 1,023,000
2019/09/24 26 27 26 26 295,200
2019/09/20 27 28 26 26 414,400
2019/09/19 27 28 27 27 169,800
2019/09/18 28 28 27 27 145,900
2019/09/17 27 28 27 27 247,700
2019/09/13 27 28 27 27 217,700
2019/09/12 28 29 27 28 310,600
2019/09/11 29 29 27 27 167,200
2019/09/10 28 29 27 28 125,300
2019/09/09 28 29 27 27 285,100
2019/09/06 29 29 28 28 302,200
2019/09/05 30 30 28 28 380,400
2019/09/04 29 30 29 30 179,700
2019/09/03 29 30 29 30 274,900
2019/09/02 28 30 27 29 953,100
2019/08/30 27 27 26 26 225,900
2019/08/29 27 28 26 26 460,400
2019/08/28 26 28 25 27 1,542,000
2019/08/27 29 30 29 30 46,500
2019/08/26 29 30 28 29 334,300
2019/08/23 29 30 29 29 102,800
2019/08/22 30 31 29 29 304,200
2019/08/21 31 31 30 30 233,800
2019/08/20 31 31 30 30 97,700
2019/08/19 31 32 30 30 374,000
2019/08/16 31 31 30 30 108,500
2019/08/15 31 32 30 30 309,300
2019/08/14 31 32 31 31 60,800
2019/08/13 31 32 31 31 93,700
2019/08/09 31 32 31 31 105,300
2019/08/08 31 32 30 31 108,600
2019/08/07 31 32 30 30 239,800
2019/08/06 31 32 30 31 629,200
2019/08/05 32 32 31 31 102,000
2019/08/02 33 33 31 32 198,300
2019/08/01 32 33 32 33 143,000
2019/07/31 33 33 32 33 38,400
2019/07/30 32 33 32 33 133,300
2019/07/29 33 33 32 33 187,500
2019/07/26 32 33 31 32 557,500
2019/07/25 32 32 31 31 94,600
2019/07/24 31 32 31 32 54,500
2019/07/23 32 32 31 32 49,000
2019/07/22 31 32 31 31 74,800
2019/07/19 32 32 31 31 168,300
2019/07/18 32 32 31 31 286,700
2019/07/17 32 33 31 31 619,300
2019/07/16 32 33 32 32 416,400
2019/07/12 33 33 32 32 394,800
2019/07/11 33 33 32 32 278,200
2019/07/10 32 33 32 32 354,300
2019/07/09 33 33 32 32 511,900
2019/07/08 35 36 33 33 2,494,300
2019/07/05 32 43 32 34 9,964,400
2019/07/04 32 33 31 31 728,200
2019/07/03 31 32 30 31 245,500
2019/07/02 32 32 31 31 787,400
2019/07/01 32 33 31 32 463,900
2019/06/28 31 32 31 32 144,200
2019/06/27 31 32 30 31 368,700
2019/06/26 32 32 31 31 214,100
2019/06/25 32 34 30 32 1,870,300
2019/06/24 31 32 30 31 490,400
2019/06/21 31 32 30 30 299,100
2019/06/20 31 32 31 31 445,100
2019/06/19 31 32 31 31 143,700
2019/06/18 33 33 31 31 240,800
2019/06/17 33 33 32 32 202,500
2019/06/14 33 33 32 32 785,000
2019/06/13 33 34 32 32 191,100
2019/06/12 33 34 32 33 470,300
2019/06/11 34 34 33 33 136,300
2019/06/10 33 34 33 33 244,700
2019/06/07 33 34 33 33 138,000
2019/06/06 33 34 33 33 114,800
2019/06/05 34 34 33 33 177,300
2019/06/04 33 34 33 34 258,800
2019/06/03 34 35 33 34 652,200
2019/05/31 36 36 34 35 888,800
2019/05/30 36 36 35 35 307,300
2019/05/29 40 41 35 36 2,648,500
2019/05/28 37 40 36 39 1,485,200
2019/05/27 35 38 34 36 1,337,900
2019/05/24 34 35 34 34 267,200
2019/05/23 34 35 33 34 239,500
2019/05/22 33 36 33 34 961,100
2019/05/21 33 34 32 34 266,200
2019/05/20 34 35 33 33 242,300
2019/05/17 35 36 34 34 274,300
2019/05/16 36 36 34 35 579,400
2019/05/15 33 39 32 34 1,859,600
2019/05/14 34 34 32 33 589,400
2019/05/13 35 36 34 34 225,000
2019/05/10 35 36 35 35 273,700
2019/05/09 36 37 35 35 213,300
2019/05/08 36 37 35 35 441,900
2019/05/07 37 37 36 36 200,100
2019/04/26 38 38 36 36 367,600
2019/04/25 36 38 36 36 386,600
2019/04/24 37 38 36 36 396,100
2019/04/23 38 38 37 37 501,400
2019/04/22 37 40 37 37 2,341,500
2019/04/19 36 48 36 37 7,767,900
2019/04/18 38 38 36 36 230,700
2019/04/17 36 39 36 37 758,800
2019/04/16 37 37 36 36 263,200
2019/04/15 37 38 37 37 240,100
2019/04/12 38 39 37 37 281,200
2019/04/11 38 39 37 38 535,000
2019/04/10 39 40 38 38 205,400
2019/04/09 40 41 37 39 1,139,100
2019/04/08 36 43 35 39 2,394,400
2019/04/05 38 39 37 37 705,900
2019/04/04 40 41 39 39 691,700
2019/04/03 40 42 40 40 921,600
2019/04/02 43 44 41 41 1,115,000
2019/04/01 44 45 42 44 1,305,000
2019/03/29 46 47 44 45 3,355,800
2019/03/28 55 55 50 50 3,500,200
2019/03/27 58 63 56 58 4,440,800
2019/03/26 52 68 52 54 15,011,900
2019/03/25 52 53 50 51 1,677,100
2019/03/22 62 64 53 55 5,471,100
2019/03/20 45 72 44 62 18,652,400
2019/03/19 44 44 43 43 75,300
2019/03/18 45 45 43 43 163,300
2019/03/15 45 45 44 44 92,200
2019/03/14 44 45 44 44 129,500
2019/03/13 44 45 44 44 92,500
2019/03/12 44 45 44 44 112,300
2019/03/11 45 46 44 44 108,900
2019/03/08 46 46 45 45 111,900
2019/03/07 47 47 46 46 75,800
2019/03/06 46 47 45 47 219,400
2019/03/05 47 47 46 47 172,900
2019/03/04 47 47 46 47 103,700
2019/03/01 47 47 46 47 33,700
2019/02/28 46 47 46 47 144,500
2019/02/27 47 48 46 46 183,400
2019/02/26 49 49 47 47 184,200
2019/02/25 47 48 47 48 152,300
2019/02/22 48 52 47 48 1,376,700
2019/02/21 46 48 46 47 226,000
2019/02/20 46 47 46 46 47,900
2019/02/19 45 48 45 46 285,100
2019/02/18 46 46 45 46 217,500
2019/02/15 46 47 45 45 160,400
2019/02/14 46 47 46 47 61,100
2019/02/13 47 47 46 46 54,900
2019/02/12 46 47 46 46 152,500
2019/02/08 47 48 46 46 124,400
2019/02/07 48 48 47 47 55,500
2019/02/06 47 48 47 48 69,700
2019/02/05 49 49 47 47 145,700
2019/02/04 47 49 47 49 137,300
2019/02/01 48 48 47 47 45,100
2019/01/31 47 48 47 47 92,200
2019/01/30 48 49 47 47 74,700
2019/01/29 48 49 47 48 133,700
2019/01/28 48 49 48 49 62,900
2019/01/25 49 49 47 49 323,800
2019/01/24 49 50 48 48 87,900
2019/01/23 49 50 49 49 135,900
2019/01/22 50 52 49 49 466,800
2019/01/21 47 51 46 48 839,000
2019/01/18 47 49 46 47 539,800
2019/01/17 46 47 45 47 357,500
2019/01/16 47 47 44 46 668,600
2019/01/15 43 47 43 47 762,300
2019/01/11 47 47 46 47 186,000
2019/01/10 48 49 45 46 985,500
2019/01/09 51 52 47 47 889,200
2019/01/08 49 53 49 51 674,100
2019/01/07 48 50 48 50 501,600
2019/01/04 45 47 45 47 178,900

このページの先頭へ