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
2022/12/30 18 19 17 19 1,022,700
2022/12/29 17 19 17 18 5,307,200
2022/12/28 17 18 17 17 1,070,200
2022/12/27 18 18 17 17 643,500
2022/12/26 18 18 17 18 699,700
2022/12/23 18 18 17 18 565,300
2022/12/22 17 18 17 17 624,600
2022/12/21 17 18 17 17 784,000
2022/12/20 18 19 17 18 5,463,300
2022/12/19 18 19 18 18 779,400
2022/12/16 19 19 18 18 870,100
2022/12/15 19 19 18 19 2,543,800
2022/12/14 19 20 19 19 475,500
2022/12/13 19 20 18 20 2,599,400
2022/12/12 18 20 18 19 3,062,300
2022/12/09 18 19 18 19 911,300
2022/12/08 18 20 18 19 2,990,900
2022/12/07 19 19 18 19 767,100
2022/12/06 20 20 18 19 4,342,800
2022/12/05 20 20 19 20 408,700
2022/12/02 20 20 19 19 770,300
2022/12/01 20 21 19 19 3,292,000
2022/11/30 20 21 20 20 649,200
2022/11/29 20 21 20 20 1,140,000
2022/11/28 20 21 19 21 5,335,000
2022/11/25 21 21 20 21 1,144,600
2022/11/24 21 21 20 21 824,400
2022/11/22 21 21 20 21 815,900
2022/11/21 21 22 20 21 2,140,300
2022/11/18 21 22 21 21 808,300
2022/11/17 22 22 21 22 1,744,000
2022/11/16 22 23 22 23 2,125,100
2022/11/15 23 24 22 23 1,971,900
2022/11/14 24 24 23 24 335,200
2022/11/11 23 24 23 23 148,700
2022/11/10 23 24 23 23 322,000
2022/11/09 23 24 23 23 339,800
2022/11/08 23 24 23 23 392,800
2022/11/07 24 24 23 23 602,400
2022/11/04 24 24 23 24 382,600
2022/11/02 24 25 23 24 1,138,000
2022/11/01 24 25 24 24 332,100
2022/10/31 24 25 23 24 2,511,600
2022/10/28 26 27 24 25 3,923,000
2022/10/27 26 27 26 26 223,400
2022/10/26 26 27 26 26 119,700
2022/10/25 26 27 26 26 149,700
2022/10/24 27 27 26 26 403,000
2022/10/21 27 28 26 26 377,500
2022/10/20 27 28 26 27 311,500
2022/10/19 28 28 26 27 734,100
2022/10/18 27 28 26 28 667,400
2022/10/17 27 27 26 27 156,400
2022/10/14 27 27 26 26 145,400
2022/10/13 28 28 26 26 624,100
2022/10/12 26 28 26 27 2,457,600
2022/10/11 26 26 25 25 694,300
2022/10/07 26 26 25 26 174,000
2022/10/06 26 26 25 26 197,800
2022/10/05 26 26 25 26 326,100
2022/10/04 25 26 25 26 199,200
2022/10/03 26 26 25 25 1,052,500
2022/09/30 26 27 26 26 296,100
2022/09/29 26 27 26 26 139,900
2022/09/28 26 27 26 26 199,000
2022/09/27 26 27 26 26 97,700
2022/09/26 27 27 26 26 278,600
2022/09/22 26 27 26 27 459,000
2022/09/21 27 28 26 27 850,000
2022/09/20 27 28 27 27 756,600
2022/09/16 27 28 27 27 1,020,800
2022/09/15 28 28 27 27 161,000
2022/09/14 27 28 27 27 219,200
2022/09/13 27 28 27 27 731,400
2022/09/12 28 28 27 27 2,247,900
2022/09/09 27 28 27 27 788,700
2022/09/08 27 28 27 27 261,700
2022/09/07 29 29 27 27 2,750,300
2022/09/06 28 29 28 28 784,800
2022/09/05 29 29 28 28 662,500
2022/09/02 28 29 28 28 80,100
2022/09/01 29 29 28 28 123,800
2022/08/31 29 29 28 29 154,300
2022/08/30 29 29 28 29 221,200
2022/08/29 28 29 28 29 164,800
2022/08/26 28 29 28 29 225,300
2022/08/25 28 29 28 29 165,800
2022/08/24 29 29 28 29 338,900
2022/08/23 29 29 28 29 486,200
2022/08/22 28 29 28 29 461,000
2022/08/19 28 29 28 29 767,900
2022/08/18 28 29 28 29 572,700
2022/08/17 29 30 28 28 2,051,900
2022/08/16 29 29 28 28 371,800
2022/08/15 29 30 28 29 714,500
2022/08/12 28 30 28 30 3,277,400
2022/08/10 29 29 28 28 235,700
2022/08/09 28 29 28 28 157,500
2022/08/08 29 29 28 28 171,000
2022/08/05 29 29 28 28 390,400
2022/08/04 28 29 28 29 196,800
2022/08/03 29 29 28 28 148,900
2022/08/02 28 29 28 28 428,900
2022/08/01 28 29 27 28 966,600
2022/07/29 28 29 27 28 1,307,100
2022/07/28 28 29 28 28 620,300
2022/07/27 28 29 28 28 1,082,300
2022/07/26 28 29 28 28 819,000
2022/07/25 29 29 28 28 874,200
2022/07/22 30 30 28 29 1,764,100
2022/07/21 29 30 28 29 2,770,800
2022/07/20 29 30 29 29 1,199,400
2022/07/19 28 30 28 30 2,687,100
2022/07/15 28 28 27 28 643,100
2022/07/14 28 29 27 28 3,085,800
2022/07/13 28 29 28 28 956,000
2022/07/12 29 29 28 28 561,900
2022/07/11 29 30 28 28 1,258,200
2022/07/08 28 30 28 30 793,200
2022/07/07 29 30 28 30 880,200
2022/07/06 29 30 28 29 885,400
2022/07/05 30 30 28 30 2,351,700
2022/07/04 30 31 29 30 1,080,400
2022/07/01 30 31 30 30 309,700
2022/06/30 31 32 30 30 321,700
2022/06/29 31 32 30 31 1,377,700
2022/06/28 31 32 30 31 807,200
2022/06/27 32 32 30 31 945,700
2022/06/24 29 32 29 31 2,871,400
2022/06/23 30 31 29 29 2,500,100
2022/06/22 31 31 30 30 963,600
2022/06/21 31 33 30 30 2,557,500
2022/06/20 31 33 30 30 3,053,400
2022/06/17 34 34 31 31 4,393,500
2022/06/16 39 40 34 34 9,811,200
2022/06/15 33 33 32 33 519,500
2022/06/14 32 33 32 33 290,900
2022/06/13 33 34 32 32 913,300
2022/06/10 32 34 32 34 892,900
2022/06/09 30 34 30 32 3,787,600
2022/06/08 32 32 30 30 953,800
2022/06/07 31 32 30 32 841,900
2022/06/06 33 33 30 31 1,396,300
2022/06/03 34 34 32 32 1,420,000
2022/06/02 31 35 30 33 3,697,500
2022/06/01 34 35 30 31 7,406,600
2022/05/31 27 38 27 35 13,250,800
2022/05/30 27 28 27 28 195,000
2022/05/27 27 28 26 27 373,800
2022/05/26 27 28 26 27 359,200
2022/05/25 27 28 26 27 392,200
2022/05/24 28 28 26 26 457,800
2022/05/23 27 28 26 27 978,500
2022/05/20 27 27 26 27 273,700
2022/05/19 26 27 26 26 321,100
2022/05/18 26 27 26 26 615,600
2022/05/17 27 27 26 26 286,700
2022/05/16 27 28 26 27 573,500
2022/05/13 27 28 26 27 375,400
2022/05/12 27 28 26 27 686,000
2022/05/11 28 28 26 27 876,600
2022/05/10 28 28 27 27 182,500
2022/05/09 28 28 27 28 145,600
2022/05/06 27 28 27 28 264,500
2022/05/02 28 28 27 27 146,900
2022/04/28 27 28 27 28 225,200
2022/04/27 27 28 27 28 726,000
2022/04/26 28 29 27 27 2,256,900
2022/04/25 29 29 28 29 1,893,300
2022/04/22 27 29 27 29 2,168,200
2022/04/21 28 28 27 27 1,802,300
2022/04/20 27 28 26 28 1,285,300
2022/04/19 27 27 26 27 238,700
2022/04/18 27 27 26 27 98,800
2022/04/15 27 27 26 27 125,200
2022/04/14 27 27 26 26 180,000
2022/04/13 26 27 26 26 297,900
2022/04/12 27 27 26 26 349,800
2022/04/11 26 27 26 26 272,100
2022/04/08 26 27 26 26 168,400
2022/04/07 27 27 26 26 370,400
2022/04/06 26 28 26 27 873,000
2022/04/05 26 27 26 27 536,700
2022/04/04 27 28 26 27 920,300
2022/04/01 27 28 27 27 188,300
2022/03/31 27 28 26 27 1,514,800
2022/03/30 27 28 26 28 2,299,800
2022/03/29 29 29 27 28 2,335,100
2022/03/28 28 29 28 28 799,400
2022/03/25 28 30 28 29 1,522,400
2022/03/24 28 30 28 30 929,000
2022/03/23 29 29 28 29 384,400
2022/03/22 29 29 28 29 857,800
2022/03/18 29 29 28 29 457,600
2022/03/17 29 30 28 28 1,507,500
2022/03/16 29 29 28 28 211,100
2022/03/15 28 29 28 28 262,400
2022/03/14 28 29 28 28 297,200
2022/03/11 29 30 28 29 948,700
2022/03/10 30 30 29 29 296,600
2022/03/09 29 30 29 30 423,000
2022/03/08 30 31 28 29 1,781,100
2022/03/07 29 31 29 30 750,400
2022/03/04 30 31 29 30 602,800
2022/03/03 29 31 29 30 1,052,800
2022/03/02 30 30 29 29 205,600
2022/03/01 30 30 29 30 469,200
2022/02/28 29 30 29 30 930,800
2022/02/25 27 30 27 29 1,607,800
2022/02/24 30 30 27 27 2,796,000
2022/02/22 29 31 28 29 2,549,600
2022/02/21 33 33 31 31 971,800
2022/02/18 33 34 32 33 628,300
2022/02/17 34 34 32 33 1,123,100
2022/02/16 34 35 33 33 1,516,100
2022/02/15 32 34 32 33 1,821,800
2022/02/14 32 32 31 32 97,700
2022/02/10 32 33 31 32 695,600
2022/02/09 32 33 31 31 615,600
2022/02/08 32 33 32 32 568,000
2022/02/07 31 33 31 33 646,900
2022/02/04 31 32 30 31 583,100
2022/02/03 31 32 31 32 371,600
2022/02/02 30 32 30 31 1,222,300
2022/02/01 30 31 29 29 634,100
2022/01/31 30 31 30 30 278,400
2022/01/28 29 31 29 30 651,000
2022/01/27 30 31 29 29 1,430,100
2022/01/26 31 31 30 30 234,700
2022/01/25 31 32 30 30 408,500
2022/01/24 32 32 30 31 513,400
2022/01/21 31 32 30 32 1,039,100
2022/01/20 31 32 31 31 248,700
2022/01/19 32 32 31 31 346,100
2022/01/18 33 33 31 31 489,600
2022/01/17 33 33 31 32 557,800
2022/01/14 33 33 32 32 542,900
2022/01/13 33 34 32 33 644,800
2022/01/12 34 34 32 32 1,301,800
2022/01/11 30 34 30 34 2,361,600
2022/01/07 32 32 30 30 1,765,300
2022/01/06 33 34 31 32 2,308,500
2022/01/05 34 35 34 34 779,200
2022/01/04 35 36 34 34 691,600

このページの先頭へ