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
2020/12/30 46 48 46 47 1,475,600
2020/12/29 47 48 46 46 1,086,400
2020/12/28 48 48 46 46 1,091,200
2020/12/25 48 48 46 47 747,700
2020/12/24 47 48 46 46 1,336,700
2020/12/23 48 51 47 48 2,218,100
2020/12/22 46 52 45 47 3,499,700
2020/12/21 47 48 45 46 1,418,400
2020/12/18 48 48 46 48 1,042,000
2020/12/17 47 49 45 48 2,776,300
2020/12/16 48 49 47 47 1,044,700
2020/12/15 49 49 48 48 838,400
2020/12/14 50 50 49 49 584,600
2020/12/11 50 51 49 50 1,018,500
2020/12/10 51 52 50 50 1,371,200
2020/12/09 52 53 51 52 994,700
2020/12/08 52 54 52 54 447,200
2020/12/07 54 54 52 53 601,500
2020/12/04 53 54 53 53 645,600
2020/12/03 53 54 52 53 777,400
2020/12/02 54 54 53 54 223,700
2020/12/01 53 54 53 53 478,200
2020/11/30 54 54 52 54 634,900
2020/11/27 53 54 52 54 717,500
2020/11/26 53 54 52 53 1,479,100
2020/11/25 54 54 53 53 767,900
2020/11/24 54 55 53 54 1,081,500
2020/11/20 55 55 53 55 1,137,200
2020/11/19 53 55 53 55 1,210,700
2020/11/18 55 55 53 54 769,500
2020/11/17 56 57 52 54 3,539,100
2020/11/16 57 61 56 58 3,857,500
2020/11/13 55 58 54 57 3,122,900
2020/11/12 54 55 53 54 551,600
2020/11/11 53 55 53 53 1,107,700
2020/11/10 55 56 52 53 1,465,800
2020/11/09 53 55 53 53 1,248,600
2020/11/06 52 54 51 52 1,272,000
2020/11/05 52 53 51 51 752,600
2020/11/04 51 53 51 52 677,000
2020/11/02 52 52 50 51 1,184,800
2020/10/30 53 54 52 52 928,800
2020/10/29 52 54 51 53 1,694,200
2020/10/28 58 59 53 54 4,009,000
2020/10/27 57 62 54 59 9,380,100
2020/10/26 53 65 52 55 11,430,500
2020/10/23 50 54 50 54 1,582,400
2020/10/22 51 52 50 51 818,600
2020/10/21 52 54 51 52 835,100
2020/10/20 51 54 50 52 1,494,300
2020/10/19 50 56 48 53 4,660,800
2020/10/16 50 51 50 50 1,688,300
2020/10/15 53 53 50 51 1,962,400
2020/10/14 56 57 52 53 3,715,000
2020/10/13 57 58 56 57 1,956,800
2020/10/12 58 59 57 57 1,589,800
2020/10/09 58 59 57 59 1,087,900
2020/10/08 59 60 58 58 876,300
2020/10/07 60 61 58 59 1,127,900
2020/10/06 59 60 58 60 750,300
2020/10/05 59 60 57 59 1,061,500
2020/10/02 60 60 57 59 1,636,900
2020/09/30 60 61 59 59 926,300
2020/09/29 59 61 58 61 1,842,900
2020/09/28 59 60 57 57 1,603,900
2020/09/25 59 60 57 58 1,926,200
2020/09/24 61 61 59 59 1,329,600
2020/09/23 62 63 60 60 2,462,000
2020/09/18 65 66 63 64 1,600,700
2020/09/17 68 69 65 65 2,239,700
2020/09/16 71 72 67 68 3,267,700
2020/09/15 63 73 63 70 10,610,100
2020/09/14 63 65 62 63 2,073,800
2020/09/11 57 63 55 61 4,919,300
2020/09/10 61 61 54 57 9,095,900
2020/09/09 65 66 60 61 4,855,100
2020/09/08 68 68 63 65 4,711,000
2020/09/07 69 70 68 68 2,367,700
2020/09/04 71 73 70 70 2,169,700
2020/09/03 70 73 69 73 2,008,400
2020/09/02 70 71 69 69 1,009,200
2020/09/01 72 72 70 71 1,695,800
2020/08/31 72 73 71 72 1,455,100
2020/08/28 74 74 70 71 3,500,300
2020/08/27 75 75 73 73 1,659,800
2020/08/26 76 77 74 76 1,860,600
2020/08/25 78 78 76 76 2,314,700
2020/08/24 80 81 77 78 4,826,900
2020/08/21 77 79 77 78 1,765,000
2020/08/20 80 81 76 78 7,085,200
2020/08/19 78 78 75 75 1,864,300
2020/08/18 75 80 69 76 10,657,200
2020/08/17 71 75 70 75 5,329,800
2020/08/14 83 84 75 76 17,383,300
2020/08/13 78 83 77 80 6,525,500
2020/08/12 79 80 75 77 4,599,200
2020/08/11 78 82 77 79 7,692,100
2020/08/07 86 88 84 86 4,911,800
2020/08/06 81 87 80 85 12,159,900
2020/08/05 78 80 77 80 2,666,000
2020/08/04 80 80 76 78 2,842,600
2020/08/03 81 82 77 78 4,776,000
2020/07/31 77 80 75 79 5,537,300
2020/07/30 74 79 72 77 6,912,100
2020/07/29 79 79 73 74 9,853,800
2020/07/28 90 91 78 80 30,409,800
2020/07/27 75 87 74 84 33,394,100
2020/07/22 70 75 69 72 6,050,500
2020/07/21 68 72 67 70 4,834,400
2020/07/20 69 70 67 67 3,745,600
2020/07/17 72 74 68 70 4,014,200
2020/07/16 74 77 71 72 5,536,700
2020/07/15 67 74 65 73 7,985,400
2020/07/14 70 71 66 67 5,094,100
2020/07/13 75 75 70 72 4,334,800
2020/07/10 74 81 72 72 16,876,800
2020/07/09 65 73 63 72 14,010,800
2020/07/08 79 81 68 70 17,549,300
2020/07/07 81 88 78 82 15,965,300
2020/07/06 83 102 74 83 70,982,100
2020/07/03 80 85 78 83 10,522,600
2020/07/02 84 89 78 85 29,929,400
2020/07/01 95 95 82 89 34,810,100
2020/06/30 95 108 80 90 112,794,300
2020/06/29 65 89 65 87 120,338,300
2020/06/26 51 62 50 60 53,280,200
2020/06/25 42 59 40 51 89,839,800
2020/06/24 38 44 37 44 21,882,100
2020/06/23 36 38 35 37 4,826,800
2020/06/22 35 38 35 36 5,395,900
2020/06/19 35 36 34 35 2,072,900
2020/06/18 34 36 34 35 2,790,400
2020/06/17 35 36 34 34 2,552,500
2020/06/16 35 36 34 35 2,492,000
2020/06/15 35 36 34 34 2,206,200
2020/06/12 32 35 31 34 6,628,300
2020/06/11 37 37 35 35 4,542,400
2020/06/10 37 39 36 37 8,623,200
2020/06/09 37 38 36 36 4,677,000
2020/06/08 38 39 36 38 8,291,100
2020/06/05 42 43 37 39 26,140,400
2020/06/04 31 39 31 39 33,425,400
2020/06/03 32 33 31 31 4,335,900
2020/06/02 33 34 31 32 6,217,000
2020/06/01 34 35 33 33 3,880,200
2020/05/29 33 35 32 34 7,567,000
2020/05/28 38 38 32 34 14,126,600
2020/05/27 40 42 36 37 23,703,900
2020/05/26 37 42 35 38 48,569,000
2020/05/25 33 47 31 32 85,161,300
2020/05/22 30 31 27 30 9,474,700
2020/05/21 31 37 27 29 39,443,700
2020/05/20 26 33 26 33 24,098,400
2020/05/19 25 26 24 26 4,410,600
2020/05/18 24 25 22 25 5,121,400
2020/05/15 25 27 22 23 11,611,300
2020/05/14 23 27 22 24 14,044,600
2020/05/13 22 23 22 23 1,746,700
2020/05/12 23 24 21 22 4,758,200
2020/05/11 20 24 19 23 8,039,800
2020/05/08 19 20 19 20 772,900
2020/05/07 20 20 18 19 2,300,400
2020/05/01 19 20 19 19 385,800
2020/04/30 20 20 19 19 545,200
2020/04/28 20 20 19 19 706,300
2020/04/27 20 20 19 20 825,000
2020/04/24 19 20 19 20 1,636,000
2020/04/23 19 19 18 19 595,700
2020/04/22 19 19 18 18 1,814,700
2020/04/21 19 20 19 19 1,198,000
2020/04/20 21 22 20 21 2,283,700
2020/04/17 21 22 21 21 1,906,800
2020/04/16 21 21 20 21 837,200
2020/04/15 21 22 20 21 2,047,200
2020/04/14 19 21 19 21 2,058,600
2020/04/13 20 20 19 19 441,800
2020/04/10 19 20 18 20 1,026,500
2020/04/09 20 20 18 19 4,105,600
2020/04/08 18 20 17 20 2,978,500
2020/04/07 18 18 17 18 950,900
2020/04/06 17 18 17 18 994,400
2020/04/03 18 19 17 17 1,619,200
2020/04/02 19 19 17 17 2,523,700
2020/04/01 21 23 18 19 14,363,600
2020/03/31 16 17 16 16 1,026,100
2020/03/30 16 17 16 17 304,300
2020/03/27 17 17 16 17 3,421,800
2020/03/26 18 19 17 17 1,485,000
2020/03/25 18 19 17 18 3,869,600
2020/03/24 17 18 17 17 575,100
2020/03/23 17 18 16 17 1,238,700
2020/03/19 17 18 17 17 733,700
2020/03/18 18 19 17 17 1,815,700
2020/03/17 17 18 16 17 2,237,100
2020/03/16 19 19 17 17 1,625,400
2020/03/13 17 18 16 17 4,916,500
2020/03/12 19 19 18 19 1,858,900
2020/03/11 20 21 19 19 1,836,300
2020/03/10 19 20 17 19 5,749,100
2020/03/09 21 21 20 20 1,829,300
2020/03/06 22 22 21 22 2,631,100
2020/03/05 24 24 23 23 741,100
2020/03/04 23 24 23 23 1,288,700
2020/03/03 25 25 23 23 2,118,200
2020/03/02 21 25 21 23 3,732,000
2020/02/28 22 22 19 21 9,305,100
2020/02/27 25 25 23 23 3,730,000
2020/02/26 27 27 25 25 4,356,600
2020/02/25 26 28 25 26 5,462,100
2020/02/21 30 32 26 27 11,763,700
2020/02/20 39 43 29 30 42,703,500
2020/02/19 28 29 26 29 6,441,500
2020/02/18 26 28 25 28 6,761,200
2020/02/17 25 27 24 27 3,780,400
2020/02/14 27 28 24 24 7,106,800
2020/02/13 26 27 25 27 1,830,000
2020/02/12 25 26 24 26 2,714,400
2020/02/10 25 26 25 25 885,700
2020/02/07 26 26 25 26 1,426,400
2020/02/06 24 26 24 25 4,206,500
2020/02/05 24 25 23 23 1,162,300
2020/02/04 24 24 23 24 1,027,400
2020/02/03 24 25 23 24 930,100
2020/01/31 24 25 23 25 1,149,600
2020/01/30 24 25 23 24 2,636,100
2020/01/29 24 25 23 25 1,522,000
2020/01/28 24 24 23 24 1,002,000
2020/01/27 25 25 23 24 4,340,100
2020/01/24 26 26 25 25 631,100
2020/01/23 26 26 24 25 3,863,300
2020/01/22 27 28 25 26 6,930,200
2020/01/21 28 28 27 28 3,817,200
2020/01/20 27 28 26 28 2,428,500
2020/01/17 26 27 25 27 2,031,100
2020/01/16 25 26 25 25 1,807,300
2020/01/15 25 26 24 26 1,363,400
2020/01/14 25 26 24 25 2,248,800
2020/01/10 24 26 24 24 3,031,700
2020/01/09 24 25 24 24 2,183,900
2020/01/08 24 25 23 24 2,249,000
2020/01/07 24 25 23 24 1,974,600
2020/01/06 24 24 23 23 520,300

このページの先頭へ