2300 (株)きょくとう の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 509 | 509 | 505 | 505 | 3,100 | 505 |
| 2024-04-25 | 510 | 511 | 508 | 509 | 2,100 | 509 |
| 2024-04-24 | 510 | 512 | 507 | 511 | 1,800 | 511 |
| 2024-04-23 | 504 | 511 | 504 | 507 | 1,800 | 507 |
| 2024-04-22 | 507 | 508 | 502 | 504 | 4,500 | 504 |
| 2024-04-19 | 511 | 511 | 495 | 501 | 16,900 | 501 |
| 2024-04-18 | 509 | 519 | 509 | 510 | 7,200 | 510 |
| 2024-04-17 | 523 | 524 | 507 | 513 | 20,500 | 513 |
| 2024-04-16 | 571 | 571 | 518 | 530 | 144,400 | 530 |
| 2024-04-15 | 510 | 511 | 510 | 511 | 1,100 | 511 |
| 2024-04-12 | 510 | 512 | 509 | 510 | 1,600 | 510 |
| 2024-04-11 | 508 | 511 | 508 | 508 | 3,200 | 508 |
| 2024-04-10 | 508 | 509 | 507 | 509 | 900 | 509 |
| 2024-04-09 | 509 | 509 | 506 | 506 | 1,800 | 506 |
| 2024-04-08 | 506 | 509 | 506 | 506 | 5,500 | 506 |
| 2024-04-05 | 507 | 508 | 506 | 506 | 1,700 | 506 |
| 2024-04-04 | 506 | 512 | 506 | 509 | 3,200 | 509 |
| 2024-04-03 | 504 | 505 | 504 | 504 | 3,000 | 504 |
| 2024-04-02 | 512 | 512 | 505 | 505 | 6,500 | 505 |
| 2024-04-01 | 512 | 514 | 511 | 512 | 2,800 | 512 |
| 2024-03-29 | 515 | 515 | 512 | 515 | 2,000 | 515 |
| 2024-03-28 | 514 | 517 | 511 | 517 | 5,000 | 517 |
| 2024-03-27 | 511 | 514 | 511 | 512 | 3,800 | 512 |
| 2024-03-26 | 512 | 514 | 511 | 511 | 4,100 | 511 |
| 2024-03-25 | 510 | 514 | 508 | 510 | 7,400 | 510 |
| 2024-03-22 | 506 | 509 | 504 | 509 | 6,900 | 509 |
| 2024-03-21 | 505 | 506 | 503 | 503 | 2,500 | 503 |
| 2024-03-19 | 502 | 505 | 501 | 503 | 4,800 | 503 |
| 2024-03-18 | 502 | 506 | 502 | 502 | 5,000 | 502 |
| 2024-03-15 | 502 | 505 | 501 | 501 | 3,400 | 501 |
| 2024-03-14 | 506 | 508 | 501 | 501 | 3,400 | 501 |
| 2024-03-13 | 509 | 510 | 501 | 506 | 9,200 | 506 |
| 2024-03-12 | 506 | 520 | 505 | 508 | 9,200 | 508 |
| 2024-03-11 | 502 | 529 | 502 | 505 | 28,800 | 505 |
| 2024-03-08 | 500 | 510 | 500 | 502 | 14,900 | 502 |
| 2024-03-07 | 509 | 529 | 506 | 511 | 35,000 | 511 |
| 2024-03-06 | 505 | 509 | 502 | 504 | 5,400 | 504 |
| 2024-03-05 | 500 | 510 | 500 | 505 | 7,100 | 505 |
| 2024-03-04 | 512 | 512 | 499 | 500 | 17,700 | 500 |
| 2024-03-01 | 523 | 526 | 511 | 511 | 16,800 | 511 |
| 2024-02-29 | 525 | 529 | 521 | 522 | 18,800 | 522 |
| 2024-02-28 | 530 | 538 | 522 | 525 | 63,600 | 525 |
| 2024-02-27 | 560 | 571 | 559 | 571 | 28,900 | 571 |
| 2024-02-26 | 551 | 557 | 551 | 557 | 13,200 | 557 |
| 2024-02-22 | 553 | 557 | 551 | 551 | 9,200 | 551 |
| 2024-02-21 | 548 | 555 | 546 | 553 | 11,100 | 553 |
| 2024-02-20 | 545 | 551 | 545 | 550 | 13,100 | 550 |
| 2024-02-19 | 547 | 548 | 530 | 545 | 17,300 | 545 |
| 2024-02-16 | 536 | 548 | 536 | 548 | 14,500 | 548 |
| 2024-02-15 | 543 | 543 | 533 | 536 | 10,800 | 536 |
| 2024-02-14 | 542 | 544 | 540 | 544 | 8,500 | 544 |
| 2024-02-13 | 540 | 544 | 540 | 542 | 13,700 | 542 |
| 2024-02-09 | 544 | 545 | 542 | 542 | 5,300 | 542 |
| 2024-02-08 | 544 | 548 | 544 | 544 | 3,200 | 544 |
| 2024-02-07 | 545 | 547 | 543 | 543 | 7,400 | 543 |
| 2024-02-06 | 543 | 549 | 543 | 546 | 13,500 | 546 |
| 2024-02-05 | 538 | 543 | 538 | 543 | 6,500 | 543 |
| 2024-02-02 | 544 | 545 | 538 | 538 | 12,200 | 538 |
| 2024-02-01 | 544 | 548 | 541 | 542 | 5,200 | 542 |
| 2024-01-31 | 547 | 550 | 544 | 544 | 11,200 | 544 |
| 2024-01-30 | 548 | 551 | 546 | 547 | 5,600 | 547 |
| 2024-01-29 | 552 | 555 | 545 | 546 | 9,400 | 546 |
| 2024-01-26 | 554 | 554 | 544 | 544 | 10,500 | 544 |
| 2024-01-25 | 549 | 555 | 540 | 554 | 22,700 | 554 |
| 2024-01-24 | 547 | 548 | 542 | 542 | 5,000 | 542 |
| 2024-01-23 | 545 | 548 | 542 | 547 | 5,900 | 547 |
| 2024-01-22 | 539 | 545 | 539 | 545 | 11,300 | 545 |
| 2024-01-19 | 533 | 539 | 533 | 538 | 8,700 | 538 |
| 2024-01-18 | 528 | 533 | 528 | 530 | 8,000 | 530 |
| 2024-01-17 | 536 | 536 | 528 | 528 | 11,100 | 528 |
| 2024-01-16 | 526 | 542 | 524 | 536 | 21,500 | 536 |
| 2024-01-15 | 520 | 527 | 520 | 523 | 19,700 | 523 |
| 2024-01-12 | 535 | 536 | 518 | 520 | 33,300 | 520 |
| 2024-01-11 | 550 | 555 | 532 | 535 | 93,700 | 535 |
| 2024-01-10 | 522 | 624 | 522 | 541 | 484,300 | 541 |
| 2024-01-09 | 519 | 527 | 519 | 524 | 15,300 | 524 |
| 2024-01-05 | 514 | 518 | 512 | 517 | 9,900 | 517 |
| 2024-01-04 | 503 | 514 | 503 | 510 | 13,800 | 510 |
分割・併合履歴 ： なし
