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
2023/12/29 19 20 19 19 1,741,700
2023/12/28 19 20 19 19 694,000
2023/12/27 20 20 19 19 1,027,900
2023/12/26 20 20 19 19 475,100
2023/12/25 20 20 19 19 1,351,100
2023/12/22 20 20 19 20 846,700
2023/12/21 19 20 19 19 403,600
2023/12/20 20 20 19 20 338,100
2023/12/19 20 20 19 19 524,800
2023/12/18 20 20 19 20 482,600
2023/12/15 19 20 19 20 551,700
2023/12/14 21 21 19 19 2,913,900
2023/12/13 22 22 21 21 1,121,900
2023/12/12 22 23 20 21 11,019,000
2023/12/11 19 20 18 19 1,173,400
2023/12/08 19 20 19 19 762,200
2023/12/07 19 20 19 19 320,000
2023/12/06 19 20 19 19 339,000
2023/12/05 19 20 19 19 265,600
2023/12/04 20 20 18 19 900,900
2023/12/01 19 20 18 19 1,900,400
2023/11/30 19 20 19 19 660,600
2023/11/29 19 20 19 19 600,300
2023/11/28 19 20 19 20 872,800
2023/11/27 19 20 19 20 1,393,100
2023/11/24 19 20 18 20 3,854,300
2023/11/22 20 21 19 20 480,600
2023/11/21 20 21 19 20 1,110,500
2023/11/20 20 21 19 21 1,063,000
2023/11/17 20 21 20 20 2,361,700
2023/11/16 20 20 19 20 1,137,100
2023/11/15 20 21 19 20 1,903,700
2023/11/14 21 21 19 20 1,030,700
2023/11/13 20 21 20 21 2,899,600
2023/11/10 19 20 19 20 590,900
2023/11/09 20 20 19 20 295,100
2023/11/08 20 20 19 20 616,800
2023/11/07 19 20 18 19 1,525,100
2023/11/06 19 19 18 19 550,100
2023/11/02 19 19 18 19 353,500
2023/11/01 18 19 18 19 348,400
2023/10/31 18 19 18 19 140,200
2023/10/30 19 19 18 19 269,100
2023/10/27 18 19 18 19 134,500
2023/10/26 18 19 18 19 217,300
2023/10/25 19 19 18 19 435,000
2023/10/24 18 19 18 19 466,100
2023/10/23 19 19 18 19 215,300
2023/10/20 19 19 18 19 158,300
2023/10/19 19 19 18 19 227,400
2023/10/18 19 19 18 19 210,500
2023/10/17 19 19 18 19 199,900
2023/10/16 18 19 18 19 349,100
2023/10/13 19 19 18 19 414,700
2023/10/12 19 19 18 19 191,800
2023/10/11 19 19 18 19 813,700
2023/10/10 19 19 18 19 450,700
2023/10/06 19 19 18 19 421,800
2023/10/05 19 20 19 19 232,700
2023/10/04 19 20 18 19 1,341,000
2023/10/03 19 20 19 19 362,200
2023/10/02 19 20 19 19 403,800
2023/09/29 20 20 19 20 754,000
2023/09/28 19 20 19 19 368,400
2023/09/27 19 20 18 19 893,000
2023/09/26 19 19 18 19 295,400
2023/09/25 19 20 18 19 794,500
2023/09/22 19 20 18 19 2,253,300
2023/09/21 19 20 19 19 912,000
2023/09/20 19 20 19 19 812,700
2023/09/19 19 20 19 19 596,700
2023/09/15 19 20 19 19 737,300
2023/09/14 19 20 19 19 377,600
2023/09/13 19 20 19 19 401,100
2023/09/12 19 20 19 19 514,400
2023/09/11 19 20 19 19 324,000
2023/09/08 20 20 19 19 453,900
2023/09/07 19 20 19 19 275,600
2023/09/06 19 20 19 19 212,800
2023/09/05 19 20 19 19 349,500
2023/09/04 19 20 19 19 305,500
2023/09/01 20 20 19 19 251,500
2023/08/31 19 20 19 19 207,500
2023/08/30 19 20 19 19 201,000
2023/08/29 20 20 19 19 196,000
2023/08/28 20 20 19 19 318,600
2023/08/25 19 20 19 19 250,300
2023/08/24 19 20 19 19 286,600
2023/08/23 19 20 19 19 269,900
2023/08/22 19 20 18 20 1,592,800
2023/08/21 19 19 18 19 404,600
2023/08/18 19 20 18 19 1,760,000
2023/08/17 19 20 19 19 1,121,500
2023/08/16 19 20 19 19 872,300
2023/08/15 20 21 19 19 4,064,600
2023/08/14 21 21 20 20 469,200
2023/08/10 21 21 20 21 870,300
2023/08/09 21 21 20 21 151,600
2023/08/08 21 21 20 20 362,600
2023/08/07 20 21 20 21 273,200
2023/08/04 21 21 20 20 222,500
2023/08/03 20 21 20 21 392,700
2023/08/02 21 21 20 20 368,000
2023/08/01 21 21 20 21 447,900
2023/07/31 20 21 20 21 846,000
2023/07/28 20 21 20 20 271,200
2023/07/27 21 21 20 20 380,100
2023/07/26 21 21 20 21 273,300
2023/07/25 21 21 20 21 858,300
2023/07/24 21 21 20 21 651,100
2023/07/21 20 21 20 20 882,100
2023/07/20 21 21 20 20 1,840,000
2023/07/19 20 22 20 22 2,583,200
2023/07/18 21 21 20 20 473,000
2023/07/14 21 21 20 20 297,600
2023/07/13 20 21 20 21 790,100
2023/07/12 20 21 20 20 646,600
2023/07/11 21 21 20 20 431,300
2023/07/10 21 22 20 21 1,331,600
2023/07/07 21 22 21 21 1,245,700
2023/07/06 21 22 21 21 1,059,600
2023/07/05 22 22 21 21 2,219,400
2023/07/04 21 23 20 22 7,506,900
2023/07/03 20 21 19 20 2,165,100
2023/06/30 20 21 20 20 2,775,900
2023/06/29 21 22 20 21 2,772,200
2023/06/28 22 23 21 21 3,363,500
2023/06/27 21 22 20 21 2,868,100
2023/06/26 23 24 21 22 4,090,300
2023/06/23 25 26 22 23 13,484,000
2023/06/22 23 28 21 23 38,186,400
2023/06/21 19 21 18 20 11,030,200
2023/06/20 18 19 18 19 276,700
2023/06/19 18 19 18 19 516,000
2023/06/16 18 19 18 18 412,300
2023/06/15 18 19 18 18 435,500
2023/06/14 18 19 18 18 338,800
2023/06/13 18 19 18 19 254,000
2023/06/12 19 19 18 18 234,500
2023/06/09 19 19 18 19 663,600
2023/06/08 19 19 18 19 148,300
2023/06/07 18 19 18 19 355,500
2023/06/06 18 19 18 18 238,400
2023/06/05 19 19 18 19 398,100
2023/06/02 18 19 18 19 541,600
2023/06/01 19 19 18 19 709,800
2023/05/31 18 19 18 19 927,800
2023/05/30 19 19 17 19 2,134,100
2023/05/29 18 19 17 18 2,286,900
2023/05/26 17 18 17 18 212,900
2023/05/25 17 18 17 18 240,000
2023/05/24 17 18 17 18 299,100
2023/05/23 17 18 17 18 264,000
2023/05/22 17 18 17 18 313,400
2023/05/19 17 18 17 18 694,500
2023/05/18 18 18 17 17 315,000
2023/05/17 17 18 17 17 481,300
2023/05/16 17 18 17 17 306,400
2023/05/15 17 18 17 17 495,300
2023/05/12 17 18 17 17 425,200
2023/05/11 17 18 17 17 280,500
2023/05/10 18 18 17 18 413,100
2023/05/09 17 18 17 18 563,400
2023/05/08 18 18 17 18 316,000
2023/05/02 17 18 17 18 240,700
2023/05/01 17 18 17 17 340,400
2023/04/28 17 18 17 17 184,800
2023/04/27 18 18 17 17 136,900
2023/04/26 17 18 17 18 269,000
2023/04/25 17 18 17 18 363,700
2023/04/24 18 18 17 17 380,200
2023/04/21 17 18 17 17 112,300
2023/04/20 17 18 17 17 330,300
2023/04/19 17 18 17 17 2,526,900
2023/04/18 17 18 17 17 1,028,200
2023/04/17 17 18 17 17 371,500
2023/04/14 17 18 17 17 362,600
2023/04/13 17 18 17 17 263,500
2023/04/12 17 18 17 17 197,700
2023/04/11 17 18 17 17 561,800
2023/04/10 17 18 17 18 779,000
2023/04/07 17 18 17 17 153,500
2023/04/06 17 18 17 17 272,600
2023/04/05 17 18 17 17 259,800
2023/04/04 17 18 17 17 305,500
2023/04/03 17 18 17 17 650,200
2023/03/31 17 18 17 17 599,000
2023/03/30 18 18 17 17 543,100
2023/03/29 17 18 17 17 676,400
2023/03/28 18 19 17 17 4,244,500
2023/03/27 18 19 18 18 470,700
2023/03/24 18 19 18 18 403,700
2023/03/23 18 19 18 18 388,400
2023/03/22 18 19 18 18 520,000
2023/03/20 18 19 18 18 580,500
2023/03/17 18 19 18 18 361,200
2023/03/16 19 19 18 18 164,300
2023/03/15 18 19 18 18 168,800
2023/03/14 18 19 18 19 259,900
2023/03/13 19 19 18 19 276,900
2023/03/10 18 19 18 19 316,700
2023/03/09 19 19 18 19 190,000
2023/03/08 19 20 18 19 2,312,500
2023/03/07 19 19 18 19 649,400
2023/03/06 19 19 18 19 278,700
2023/03/03 19 19 18 19 772,500
2023/03/02 19 19 18 19 431,200
2023/03/01 19 19 18 19 257,600
2023/02/28 19 19 18 19 244,900
2023/02/27 19 19 18 19 382,400
2023/02/24 18 19 18 19 434,900
2023/02/22 19 19 18 19 298,400
2023/02/21 18 19 18 19 300,000
2023/02/20 18 19 18 18 214,700
2023/02/17 19 19 18 19 1,327,300
2023/02/16 19 20 18 19 1,109,200
2023/02/15 19 20 18 20 1,287,100
2023/02/14 19 20 18 20 748,600
2023/02/13 19 19 18 19 332,000
2023/02/10 19 19 18 19 411,200
2023/02/09 19 19 18 19 1,451,900
2023/02/08 19 19 18 19 467,400
2023/02/07 19 19 18 19 234,300
2023/02/06 19 19 18 19 549,100
2023/02/03 19 20 18 19 1,104,000
2023/02/02 19 20 18 19 2,494,800
2023/02/01 19 19 18 19 280,500
2023/01/31 18 19 18 19 365,700
2023/01/30 19 19 18 18 324,600
2023/01/27 19 19 18 18 251,900
2023/01/26 18 19 18 18 185,000
2023/01/25 19 19 18 18 231,200
2023/01/24 18 19 18 19 422,900
2023/01/23 18 19 18 18 621,700
2023/01/20 18 19 18 19 512,200
2023/01/19 19 19 18 19 232,900
2023/01/18 19 19 18 19 635,900
2023/01/17 19 19 18 19 247,500
2023/01/16 19 20 18 19 1,756,000
2023/01/13 20 20 19 20 596,100
2023/01/12 19 21 18 19 7,374,800
2023/01/11 19 19 18 18 290,800
2023/01/10 19 19 18 19 235,200
2023/01/06 18 19 18 19 335,400
2023/01/05 18 19 18 18 291,600
2023/01/04 18 19 18 18 1,006,200

このページの先頭へ