2300 (株)きょくとうの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	506	517	500	503	23,600	503
2023-12-28	495	508	495	504	7,300	504
2023-12-27	506	506	494	494	17,500	494
2023-12-26	522	538	505	506	32,900	506
2023-12-25	499	505	498	504	11,900	504
2023-12-22	500	500	496	496	4,500	496
2023-12-21	497	497	494	495	4,900	495
2023-12-20	502	502	495	495	9,200	495
2023-12-19	500	502	494	496	8,000	496
2023-12-18	494	504	494	494	11,100	494
2023-12-15	494	497	491	493	9,800	493
2023-12-14	504	505	491	492	16,300	492
2023-12-13	508	520	497	503	35,400	503
2023-12-12	498	507	494	505	19,100	505
2023-12-11	494	510	486	491	47,700	491
2023-12-08	518	534	490	494	140,200	494
2023-12-07	571	577	505	512	308,300	512
2023-12-06	605	640	538	541	736,000	541
2023-12-05	615	615	615	615	73,000	615
2023-12-04	503	556	501	515	101,600	515
2023-12-01	504	504	502	503	4,400	503
2023-11-30	503	506	502	506	5,700	506
2023-11-29	499	504	499	504	3,200	504
2023-11-28	499	501	499	500	2,100	500
2023-11-27	498	500	495	499	9,500	499
2023-11-24	499	500	498	498	2,700	498
2023-11-22	495	498	492	497	700	497
2023-11-21	499	499	491	495	3,400	495
2023-11-20	498	498	490	490	5,700	490
2023-11-17	494	496	493	496	1,000	496
2023-11-16	498	500	493	493	4,800	493
2023-11-15	495	497	494	497	2,700	497
2023-11-14	494	494	493	494	1,200	494
2023-11-13	491	494	491	492	1,600	492
2023-11-10	492	493	491	492	900	492
2023-11-09	488	492	488	492	1,500	492
2023-11-08	489	493	487	487	2,100	487
2023-11-07	488	490	488	489	2,300	489
2023-11-06	488	489	487	489	1,600	489
2023-11-02	485	486	484	486	3,400	486
2023-11-01	483	485	481	485	2,400	485
2023-10-31	482	483	480	483	1,600	483
2023-10-30	480	481	480	480	3,100	480
2023-10-27	485	485	480	480	1,000	480
2023-10-26	481	485	479	480	3,700	480
2023-10-25	483	484	478	481	2,700	481
2023-10-24	482	483	482	482	400	482
2023-10-23	483	485	482	483	2,900	483
2023-10-20	483	483	481	483	1,000	483
2023-10-19	479	484	479	481	3,800	481
2023-10-18	478	479	477	479	1,000	479
2023-10-17	476	479	476	476	1,000	476
2023-10-16	482	483	475	475	7,700	475
2023-10-13	480	484	480	482	1,900	482
2023-10-12	482	484	479	480	6,100	480
2023-10-11	483	484	478	481	4,800	481
2023-10-10	490	490	473	480	23,500	480
2023-10-06	500	530	480	482	92,100	482
2023-10-05	488	498	488	496	4,200	496
2023-10-04	498	498	482	487	6,900	487
2023-10-03	508	508	492	492	10,000	492
2023-10-02	498	505	498	505	9,000	505
2023-09-29	496	498	496	498	1,900	498
2023-09-28	496	498	496	497	2,700	497
2023-09-27	497	497	496	496	900	496
2023-09-26	497	498	496	497	1,300	497
2023-09-25	500	501	497	497	2,700	497
2023-09-22	496	500	496	500	1,900	500
2023-09-21	495	497	495	496	2,100	496
2023-09-20	498	498	495	497	3,500	497
2023-09-19	510	510	495	503	20,900	503
2023-09-15	497	497	492	497	2,900	497
2023-09-14	490	498	490	491	3,600	491
2023-09-13	489	490	488	490	1,900	490
2023-09-12	488	488	488	488	1,100	488
2023-09-11	488	488	486	486	1,100	486
2023-09-08	487	488	485	486	2,000	486
2023-09-07	483	487	483	487	2,200	487
2023-09-06	488	488	484	484	1,400	484
2023-09-05	485	486	480	482	4,500	482
2023-09-04	488	489	487	487	1,100	487
2023-09-01	488	489	486	487	2,600	487
2023-08-31	489	489	485	486	2,100	486
2023-08-30	486	486	484	485	2,100	485
2023-08-29	489	489	486	488	1,600	488
2023-08-28	489	490	487	489	2,800	489
2023-08-25	490	490	488	489	1,300	489
2023-08-24	483	489	483	488	2,300	488
2023-08-23	481	485	481	484	2,400	484
2023-08-22	480	483	480	481	1,200	481
2023-08-21	482	482	480	480	300	480
2023-08-18	480	481	480	480	3,900	480
2023-08-17	482	482	480	480	1,200	480
2023-08-16	483	483	482	482	800	482
2023-08-15	484	484	481	481	3,900	481
2023-08-14	483	486	483	484	1,100	484
2023-08-10	484	486	483	483	1,000	483
2023-08-09	484	484	482	484	1,600	484
2023-08-08	486	487	484	484	1,400	484
2023-08-07	484	485	484	485	1,500	485
2023-08-04	481	483	481	483	600	483
2023-08-03	481	481	481	481	500	481
2023-08-02	484	484	481	482	1,900	482
2023-08-01	482	484	482	484	1,700	484
2023-07-31	483	484	482	482	1,500	482
2023-07-28	483	483	481	481	1,900	481
2023-07-27	482	484	482	484	1,600	484
2023-07-26	481	483	481	482	1,100	482
2023-07-25	481	481	481	481	600	481
2023-07-24	480	482	480	482	1,500	482
2023-07-21	480	482	480	480	1,100	480
2023-07-20	483	483	477	480	6,300	480
2023-07-19	483	484	481	483	3,300	483
2023-07-18	486	486	481	482	1,400	482
2023-07-14	488	488	482	482	2,300	482
2023-07-13	484	486	480	483	5,400	483
2023-07-12	485	490	483	484	3,100	484
2023-07-11	499	499	478	478	14,000	478
2023-07-10	499	515	486	491	22,500	491
2023-07-07	478	558	478	499	93,400	499
2023-07-06	478	478	478	478	1,100	478
2023-07-05	478	480	478	478	900	478
2023-07-04	476	479	476	479	1,200	479
2023-07-03	477	477	476	476	800	476
2023-06-30	477	477	475	477	1,200	477
2023-06-29	475	477	475	477	1,800	477
2023-06-28	476	477	475	475	1,500	475
2023-06-27	476	477	475	475	1,100	475
2023-06-26	478	478	477	477	900	477
2023-06-23	484	485	478	478	900	478
2023-06-22	486	486	482	482	900	482
2023-06-21	480	480	478	480	500	480
2023-06-20	486	486	467	480	3,000	480
2023-06-19	483	490	483	487	9,000	487
2023-06-16	488	488	482	482	2,300	482
2023-06-15	485	490	485	488	5,600	488
2023-06-14	481	485	480	485	2,600	485
2023-06-13	480	480	479	479	800	479
2023-06-12	477	480	477	478	1,100	478
2023-06-09	476	480	476	477	1,500	477
2023-06-08	475	483	475	477	1,600	477
2023-06-07	480	480	472	475	2,800	475
2023-06-06	483	483	481	482	800	482
2023-06-05	485	485	482	484	3,000	484
2023-06-02	483	484	481	482	2,100	482
2023-06-01	480	482	479	482	1,200	482
2023-05-31	478	480	478	479	2,500	479
2023-05-30	481	481	478	478	400	478
2023-05-29	479	480	477	480	5,100	480
2023-05-26	476	480	476	479	1,500	479
2023-05-25	478	478	470	478	2,100	478
2023-05-24	479	479	479	479	1,500	479
2023-05-23	480	481	478	480	3,100	480
2023-05-22	482	482	467	482	6,700	482
2023-05-19	483	487	476	483	7,700	483
2023-05-18	480	486	478	483	7,900	483
2023-05-17	476	481	475	481	10,000	481
2023-05-16	470	478	469	476	10,300	476
2023-05-15	461	473	461	468	8,700	468
2023-05-12	461	462	461	461	1,800	461
2023-05-11	459	461	459	461	2,800	461
2023-05-10	458	459	457	459	2,400	459
2023-05-09	457	457	456	457	1,000	457
2023-05-08	455	458	454	456	3,300	456
2023-05-02	454	455	454	455	1,500	455
2023-05-01	452	455	452	454	1,900	454
2023-04-28	453	454	452	454	2,000	454
2023-04-27	451	452	450	452	1,500	452
2023-04-26	451	452	451	451	1,400	451
2023-04-25	451	452	450	452	1,900	452
2023-04-24	450	451	450	451	1,100	451
2023-04-21	450	451	450	450	3,900	450
2023-04-20	453	453	450	450	6,600	450
2023-04-19	453	454	453	453	2,500	453
2023-04-18	454	456	453	453	5,500	453
2023-04-17	459	460	453	453	5,800	453
2023-04-14	461	465	461	461	8,000	461
2023-04-13	454	460	454	460	9,900	460
2023-04-12	453	454	453	454	1,300	454
2023-04-11	453	453	453	453	200	453
2023-04-10	453	454	451	453	1,300	453
2023-04-07	452	453	452	452	1,200	452
2023-04-06	452	453	452	453	400	453
2023-04-05	452	453	452	452	1,000	452
2023-04-04	452	454	452	454	1,600	454
2023-04-03	453	454	453	453	3,000	453
2023-03-31	452	453	452	452	800	452
2023-03-30	451	453	450	453	2,600	453
2023-03-29	451	451	450	451	3,500	451
2023-03-28	452	453	451	451	2,300	451
2023-03-27	453	453	452	452	1,500	452
2023-03-24	455	455	453	453	700	453
2023-03-23	454	455	454	454	900	454
2023-03-22	454	456	454	454	1,700	454
2023-03-20	455	455	453	453	2,900	453
2023-03-17	454	456	454	455	2,100	455
2023-03-16	456	458	455	456	4,200	456
2023-03-15	455	458	455	456	2,100	456
2023-03-14	455	456	455	455	2,200	455
2023-03-13	457	457	455	455	3,700	455
2023-03-10	458	459	458	458	1,000	458
2023-03-09	459	459	457	458	1,700	458
2023-03-08	456	458	455	457	3,000	457
2023-03-07	457	458	456	456	2,300	456
2023-03-06	457	457	456	456	1,900	456
2023-03-03	458	458	456	456	1,400	456
2023-03-02	456	458	455	456	2,200	456
2023-03-01	458	460	456	456	6,100	456
2023-02-28	459	462	458	458	7,500	458
2023-02-27	458	464	456	460	28,100	460
2023-02-24	488	494	487	493	18,800	493
2023-02-22	486	487	484	485	7,800	485
2023-02-21	486	489	484	486	9,000	486
2023-02-20	490	493	484	487	12,500	487
2023-02-17	492	493	489	489	5,000	489
2023-02-16	490	494	490	492	3,900	492
2023-02-15	487	490	486	490	3,200	490
2023-02-14	490	491	487	487	7,600	487
2023-02-13	490	493	488	488	4,500	488
2023-02-10	487	489	487	487	4,400	487
2023-02-09	489	489	486	487	3,600	487
2023-02-08	488	488	484	488	3,700	488
2023-02-07	483	484	480	483	3,200	483
2023-02-06	479	483	479	483	4,300	483
2023-02-03	477	479	477	477	3,500	477
2023-02-02	477	479	475	475	3,400	475
2023-02-01	476	479	476	476	3,100	476
2023-01-31	476	478	475	475	3,300	475
2023-01-30	476	478	475	476	4,500	476
2023-01-27	475	476	472	476	4,300	476
2023-01-26	473	475	473	475	2,200	475
2023-01-25	471	474	471	472	2,500	472
2023-01-24	474	474	471	471	2,600	471
2023-01-23	475	476	471	472	8,000	472
2023-01-20	474	475	472	474	1,800	474
2023-01-19	474	474	473	473	1,700	473
2023-01-18	475	475	471	474	3,500	474
2023-01-17	472	474	471	472	2,300	472
2023-01-16	472	473	471	472	2,300	472
2023-01-13	471	473	470	472	3,400	472
2023-01-12	476	476	471	471	5,100	471
2023-01-11	480	480	473	473	5,100	473
2023-01-10	475	485	472	473	19,900	473
2023-01-06	470	475	468	472	6,100	472
2023-01-05	466	471	466	471	4,400	471
2023-01-04	469	474	466	471	8,000	471

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2300 (株)きょくとう の時系列データ [2023年度]

2300 (株)きょくとうの時系列データ [2023年度]