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
2021/12/30 34 35 34 34 340,300
2021/12/29 33 36 33 35 1,277,000
2021/12/28 33 34 33 33 1,075,000
2021/12/27 35 35 33 33 1,238,900
2021/12/24 34 35 33 34 1,292,400
2021/12/23 35 36 33 34 2,975,800
2021/12/22 35 37 35 35 1,293,300
2021/12/21 37 37 35 35 1,009,200
2021/12/20 38 38 36 36 678,400
2021/12/17 38 38 37 38 421,100
2021/12/16 37 39 37 38 577,300
2021/12/15 38 38 37 37 526,500
2021/12/14 39 40 38 38 1,252,300
2021/12/13 38 40 38 39 1,777,500
2021/12/10 37 38 37 37 273,100
2021/12/09 37 38 37 38 358,500
2021/12/08 37 38 36 38 1,531,600
2021/12/07 37 38 36 36 1,715,600
2021/12/06 36 37 35 36 1,393,000
2021/12/03 35 37 35 36 2,029,700
2021/12/02 38 38 35 35 2,311,000
2021/12/01 39 39 37 39 1,046,200
2021/11/30 40 40 38 38 721,600
2021/11/29 38 41 38 39 2,279,600
2021/11/26 40 40 39 40 983,200
2021/11/25 41 42 40 40 1,225,900
2021/11/24 42 42 41 41 704,700
2021/11/22 42 43 42 42 242,200
2021/11/19 44 44 42 42 479,800
2021/11/18 45 45 42 43 1,270,600
2021/11/17 42 45 41 44 2,347,200
2021/11/16 43 44 41 42 2,920,500
2021/11/15 46 48 44 44 2,940,600
2021/11/12 47 47 46 46 344,100
2021/11/11 47 47 46 47 194,100
2021/11/10 47 47 46 47 266,900
2021/11/09 47 48 46 47 771,500
2021/11/08 47 48 47 47 353,700
2021/11/05 47 48 47 47 247,800
2021/11/04 47 48 47 47 293,900
2021/11/02 47 48 47 47 293,100
2021/11/01 48 48 47 48 726,700
2021/10/29 47 48 47 47 501,400
2021/10/28 47 48 47 47 260,000
2021/10/27 47 48 47 47 287,500
2021/10/26 47 48 47 48 171,500
2021/10/25 48 48 46 48 709,700
2021/10/22 47 48 46 48 400,400
2021/10/21 47 48 47 47 720,700
2021/10/20 46 48 46 46 1,981,400
2021/10/19 46 47 46 46 288,800
2021/10/18 46 47 46 46 347,200
2021/10/15 46 47 46 46 305,800
2021/10/14 46 47 46 46 188,900
2021/10/13 47 47 46 46 178,900
2021/10/12 47 47 46 47 201,800
2021/10/11 46 47 46 46 269,900
2021/10/08 46 47 45 46 839,900
2021/10/07 46 47 45 46 914,200
2021/10/06 46 47 46 46 1,194,800
2021/10/05 47 47 46 46 408,200
2021/10/04 47 48 46 47 613,600
2021/10/01 47 48 46 48 941,200
2021/09/30 47 48 47 48 369,800
2021/09/29 47 48 46 47 818,400
2021/09/28 48 48 46 47 1,446,000
2021/09/27 47 48 46 47 1,593,400
2021/09/24 47 48 46 46 1,626,300
2021/09/22 46 47 46 47 559,100
2021/09/21 47 47 46 47 784,400
2021/09/17 47 48 46 48 2,592,900
2021/09/16 48 48 47 47 775,200
2021/09/15 48 49 47 47 641,700
2021/09/14 49 49 47 49 1,571,000
2021/09/13 49 50 48 48 1,080,700
2021/09/10 47 50 47 50 2,863,100
2021/09/09 47 48 47 47 431,500
2021/09/08 47 48 47 47 607,500
2021/09/07 48 48 47 48 552,100
2021/09/06 48 48 46 47 1,914,000
2021/09/03 48 48 47 48 1,308,000
2021/09/02 49 49 47 47 1,187,300
2021/09/01 49 51 48 48 2,596,200
2021/08/31 48 49 48 48 1,114,000
2021/08/30 48 49 47 48 1,748,700
2021/08/27 46 48 46 48 976,700
2021/08/26 47 48 46 46 2,243,500
2021/08/25 47 49 47 47 1,492,300
2021/08/24 48 49 47 47 1,767,900
2021/08/23 48 49 47 48 1,046,000
2021/08/20 48 49 47 48 940,700
2021/08/19 48 49 47 47 1,562,500
2021/08/18 50 50 48 49 1,646,900
2021/08/17 52 52 49 50 3,027,000
2021/08/16 53 53 52 52 587,600
2021/08/13 53 53 51 52 437,000
2021/08/12 52 53 52 52 625,300
2021/08/11 52 53 52 52 438,100
2021/08/10 50 53 50 52 636,200
2021/08/06 52 52 50 51 1,395,600
2021/08/05 52 53 51 51 1,190,700
2021/08/04 53 54 52 53 1,120,400
2021/08/03 53 54 53 53 510,500
2021/08/02 53 55 52 55 1,510,300
2021/07/30 54 55 53 53 868,900
2021/07/29 55 55 53 55 1,248,500
2021/07/28 55 56 54 55 1,419,300
2021/07/27 55 56 55 55 525,500
2021/07/26 55 56 55 56 900,700
2021/07/21 55 56 54 55 1,113,900
2021/07/20 55 56 54 55 979,200
2021/07/19 55 56 54 55 850,400
2021/07/16 56 56 54 55 1,054,300
2021/07/15 55 56 54 55 1,200,400
2021/07/14 55 56 54 55 2,588,900
2021/07/13 56 57 55 56 1,713,200
2021/07/12 57 58 56 56 1,070,600
2021/07/09 56 58 55 58 2,582,400
2021/07/08 58 58 55 55 3,421,500
2021/07/07 59 59 57 58 2,482,200
2021/07/06 60 61 58 59 2,085,500
2021/07/05 60 61 59 61 2,278,900
2021/07/02 59 62 58 60 3,922,700
2021/07/01 60 60 57 59 3,345,800
2021/06/30 65 65 58 59 9,391,900
2021/06/29 63 68 62 64 8,455,800
2021/06/28 60 68 60 65 15,264,300
2021/06/25 58 62 57 61 5,947,900
2021/06/24 61 62 57 57 6,816,200
2021/06/23 58 62 57 62 7,331,400
2021/06/22 53 59 53 57 10,608,200
2021/06/21 53 54 52 53 1,624,500
2021/06/18 54 54 53 53 632,800
2021/06/17 55 55 53 55 1,105,000
2021/06/16 55 56 54 55 1,723,100
2021/06/15 57 59 54 55 11,017,800
2021/06/14 51 55 50 55 3,093,300
2021/06/11 51 52 50 51 738,200
2021/06/10 52 53 50 51 1,452,100
2021/06/09 47 54 47 52 7,689,900
2021/06/08 47 48 47 47 204,900
2021/06/07 47 48 47 47 311,100
2021/06/04 47 48 47 47 192,700
2021/06/03 47 48 47 47 406,900
2021/06/02 47 48 47 47 270,600
2021/06/01 48 48 47 47 506,000
2021/05/31 47 48 47 47 273,800
2021/05/28 47 49 47 48 520,200
2021/05/27 49 49 47 47 1,166,200
2021/05/26 48 49 48 48 194,800
2021/05/25 49 49 48 48 378,800
2021/05/24 48 50 48 49 1,104,400
2021/05/21 49 49 48 49 296,000
2021/05/20 48 50 48 48 648,600
2021/05/19 49 50 48 48 826,600
2021/05/18 48 50 48 49 1,623,300
2021/05/17 50 50 47 47 1,060,400
2021/05/14 47 50 46 49 1,580,300
2021/05/13 46 47 45 46 1,050,500
2021/05/12 48 49 46 46 2,289,800
2021/05/11 49 50 49 49 632,300
2021/05/10 50 51 49 49 1,678,700
2021/05/07 50 51 50 50 547,600
2021/05/06 51 51 50 50 486,600
2021/04/30 50 52 50 50 937,700
2021/04/28 51 51 50 50 775,800
2021/04/27 51 52 51 51 384,700
2021/04/26 51 52 50 50 977,300
2021/04/23 50 52 50 51 1,126,400
2021/04/22 51 52 50 50 820,000
2021/04/21 51 52 50 51 1,430,100
2021/04/20 52 53 51 51 1,284,500
2021/04/19 50 52 50 52 781,900
2021/04/16 52 52 50 50 2,126,900
2021/04/15 51 52 51 51 332,600
2021/04/14 52 53 51 51 1,557,600
2021/04/13 54 54 52 52 2,019,700
2021/04/12 55 55 54 54 246,300
2021/04/09 54 55 54 54 246,400
2021/04/08 55 56 54 54 701,800
2021/04/07 55 56 55 55 456,500
2021/04/06 55 56 54 56 684,500
2021/04/05 55 56 54 54 1,290,400
2021/04/02 54 55 54 55 621,700
2021/04/01 54 56 54 54 977,100
2021/03/31 55 55 54 54 504,200
2021/03/30 54 55 53 55 615,200
2021/03/29 56 56 54 54 1,760,900
2021/03/26 54 56 53 54 2,155,800
2021/03/25 54 55 54 55 1,232,400
2021/03/24 57 58 55 55 4,910,600
2021/03/23 56 57 55 55 1,466,500
2021/03/22 56 57 55 56 2,563,500
2021/03/19 57 57 56 56 661,100
2021/03/18 57 58 56 56 2,234,900
2021/03/17 56 57 55 56 2,692,900
2021/03/16 56 58 55 57 2,162,800
2021/03/15 56 57 55 56 2,532,100
2021/03/12 57 58 56 56 2,731,800
2021/03/11 57 57 56 57 1,996,400
2021/03/10 58 59 57 57 2,885,100
2021/03/09 59 60 58 59 4,248,200
2021/03/08 62 64 60 60 6,412,200
2021/03/05 58 63 56 62 8,112,200
2021/03/04 58 60 57 58 4,807,500
2021/03/03 59 63 57 62 10,993,700
2021/03/02 77 77 60 60 36,201,900
2021/03/01 51 78 51 69 33,279,200
2021/02/26 52 53 50 51 2,800,500
2021/02/25 55 56 53 53 2,960,100
2021/02/24 58 58 55 55 2,225,000
2021/02/22 63 63 57 57 7,060,100
2021/02/19 61 64 59 62 6,331,600
2021/02/18 60 61 59 61 2,124,200
2021/02/17 59 60 57 60 2,477,000
2021/02/16 58 59 56 58 3,083,500
2021/02/15 59 62 59 61 4,381,300
2021/02/12 61 61 58 60 2,158,000
2021/02/10 60 61 59 61 1,461,700
2021/02/09 61 62 57 60 4,487,000
2021/02/08 57 62 57 62 4,947,100
2021/02/05 57 57 55 57 1,051,800
2021/02/04 56 57 55 56 1,392,400
2021/02/03 58 58 56 56 1,240,000
2021/02/02 56 58 55 57 2,810,800
2021/02/01 54 57 54 55 2,498,300
2021/01/29 53 55 52 54 3,228,100
2021/01/28 52 53 51 53 1,112,400
2021/01/27 52 53 51 53 1,010,500
2021/01/26 51 52 50 51 864,200
2021/01/25 51 52 50 51 442,800
2021/01/22 51 52 50 51 562,300
2021/01/21 52 52 50 51 481,700
2021/01/20 51 52 50 50 629,800
2021/01/19 51 52 50 52 508,200
2021/01/18 52 52 50 51 426,900
2021/01/15 51 52 50 50 1,403,100
2021/01/14 51 51 49 51 1,577,000
2021/01/13 52 53 50 51 2,043,300
2021/01/12 53 54 52 53 665,200
2021/01/08 54 56 52 52 3,589,900
2021/01/07 50 53 49 53 3,350,000
2021/01/06 49 50 48 50 656,100
2021/01/05 49 50 48 49 1,343,900
2021/01/04 47 51 46 48 2,087,700

このページの先頭へ