- 2024年
- 2023年
6525 (株)KOKUSAI ELECTRIC 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,120 | 4,235 | 4,080 | 4,105 | 2,180,800 | 4,105 |
| 2024-05-01 | 4,225 | 4,305 | 4,170 | 4,190 | 1,386,500 | 4,190 |
| 2024-04-30 | 4,085 | 4,370 | 4,040 | 4,255 | 2,581,700 | 4,255 |
| 2024-04-26 | 4,070 | 4,120 | 3,980 | 4,015 | 5,131,100 | 4,015 |
| 2024-04-25 | 4,000 | 4,130 | 3,940 | 3,940 | 1,982,000 | 3,940 |
| 2024-04-24 | 4,050 | 4,210 | 3,975 | 4,130 | 3,153,500 | 4,130 |
| 2024-04-23 | 3,980 | 4,065 | 3,760 | 3,915 | 3,778,400 | 3,915 |
| 2024-04-22 | 3,935 | 4,015 | 3,655 | 3,840 | 5,690,300 | 3,840 |
| 2024-04-19 | 4,200 | 4,230 | 3,960 | 4,085 | 3,413,100 | 4,085 |
| 2024-04-18 | 4,170 | 4,410 | 4,085 | 4,330 | 2,975,500 | 4,330 |
| 2024-04-17 | 4,305 | 4,480 | 4,285 | 4,310 | 3,023,100 | 4,310 |
| 2024-04-16 | 4,270 | 4,445 | 4,190 | 4,280 | 3,429,300 | 4,280 |
| 2024-04-15 | 4,190 | 4,315 | 4,190 | 4,220 | 1,586,400 | 4,220 |
| 2024-04-12 | 4,400 | 4,445 | 4,205 | 4,315 | 2,287,800 | 4,315 |
| 2024-04-11 | 4,340 | 4,385 | 4,275 | 4,290 | 2,449,100 | 4,290 |
| 2024-04-10 | 4,600 | 4,680 | 4,420 | 4,450 | 2,802,300 | 4,450 |
| 2024-04-09 | 4,350 | 4,565 | 4,340 | 4,555 | 2,602,000 | 4,555 |
| 2024-04-08 | 4,595 | 4,680 | 4,275 | 4,335 | 3,951,600 | 4,335 |
| 2024-04-05 | 4,425 | 4,510 | 4,335 | 4,485 | 3,384,100 | 4,485 |
| 2024-04-04 | 4,410 | 4,615 | 4,325 | 4,565 | 4,568,000 | 4,565 |
| 2024-04-03 | 4,345 | 4,470 | 4,155 | 4,370 | 3,771,100 | 4,370 |
| 2024-04-02 | 4,140 | 4,530 | 4,120 | 4,485 | 5,530,100 | 4,485 |
| 2024-04-01 | 4,260 | 4,260 | 4,100 | 4,125 | 2,925,700 | 4,125 |
| 2024-03-29 | 4,055 | 4,235 | 4,020 | 4,190 | 4,282,700 | 4,190 |
| 2024-03-28 | 3,865 | 3,965 | 3,815 | 3,845 | 1,909,900 | 3,845 |
| 2024-03-27 | 3,805 | 3,970 | 3,800 | 3,885 | 2,320,400 | 3,885 |
| 2024-03-26 | 3,735 | 3,880 | 3,735 | 3,785 | 1,413,900 | 3,785 |
| 2024-03-25 | 3,745 | 3,835 | 3,730 | 3,750 | 1,453,300 | 3,750 |
| 2024-03-22 | 3,885 | 3,895 | 3,785 | 3,815 | 2,464,300 | 3,815 |
| 2024-03-21 | 3,865 | 3,965 | 3,810 | 3,870 | 3,195,800 | 3,870 |
| 2024-03-19 | 3,670 | 3,775 | 3,650 | 3,745 | 2,387,900 | 3,745 |
| 2024-03-18 | 3,600 | 3,715 | 3,580 | 3,665 | 1,753,500 | 3,665 |
| 2024-03-15 | 3,670 | 3,685 | 3,530 | 3,570 | 2,303,200 | 3,570 |
| 2024-03-14 | 3,660 | 3,745 | 3,545 | 3,740 | 3,470,500 | 3,740 |
| 2024-03-13 | 4,005 | 4,010 | 3,680 | 3,770 | 4,043,700 | 3,770 |
| 2024-03-12 | 3,900 | 4,035 | 3,805 | 3,865 | 3,425,500 | 3,865 |
| 2024-03-11 | 3,800 | 4,035 | 3,795 | 3,960 | 4,804,200 | 3,960 |
| 2024-03-08 | 4,475 | 4,535 | 4,220 | 4,220 | 3,502,400 | 4,220 |
| 2024-03-07 | 4,705 | 4,725 | 4,430 | 4,440 | 3,009,500 | 4,440 |
| 2024-03-06 | 4,510 | 4,680 | 4,510 | 4,680 | 1,627,100 | 4,680 |
| 2024-03-05 | 4,525 | 4,690 | 4,510 | 4,650 | 2,314,900 | 4,650 |
| 2024-03-04 | 4,765 | 4,835 | 4,525 | 4,540 | 3,319,700 | 4,540 |
| 2024-03-01 | 4,600 | 4,660 | 4,535 | 4,575 | 2,393,400 | 4,575 |
| 2024-02-29 | 4,370 | 4,500 | 4,325 | 4,435 | 2,575,500 | 4,435 |
| 2024-02-28 | 4,505 | 4,590 | 4,460 | 4,535 | 2,126,000 | 4,535 |
| 2024-02-27 | 4,700 | 4,715 | 4,555 | 4,640 | 1,723,500 | 4,640 |
| 2024-02-26 | 4,900 | 4,910 | 4,680 | 4,680 | 2,396,600 | 4,680 |
| 2024-02-22 | 4,890 | 4,905 | 4,650 | 4,840 | 3,989,900 | 4,840 |
| 2024-02-21 | 4,550 | 4,645 | 4,520 | 4,575 | 2,160,500 | 4,575 |
| 2024-02-20 | 4,745 | 4,820 | 4,640 | 4,650 | 2,882,900 | 4,650 |
| 2024-02-19 | 4,750 | 4,935 | 4,685 | 4,710 | 4,571,400 | 4,710 |
| 2024-02-16 | 5,110 | 5,230 | 4,715 | 4,960 | 7,016,900 | 4,960 |
| 2024-02-15 | 5,000 | 5,120 | 4,850 | 4,965 | 4,666,900 | 4,965 |
| 2024-02-14 | 4,580 | 4,885 | 4,505 | 4,760 | 5,362,600 | 4,760 |
| 2024-02-13 | 4,285 | 4,700 | 4,285 | 4,580 | 7,308,500 | 4,580 |
| 2024-02-09 | 4,145 | 4,240 | 4,010 | 4,100 | 3,056,100 | 4,100 |
| 2024-02-08 | 4,020 | 4,155 | 3,935 | 4,145 | 3,064,500 | 4,145 |
| 2024-02-07 | 3,900 | 4,010 | 3,860 | 3,980 | 2,288,400 | 3,980 |
| 2024-02-06 | 3,820 | 4,015 | 3,805 | 3,970 | 3,528,100 | 3,970 |
| 2024-02-05 | 3,950 | 3,950 | 3,750 | 3,810 | 1,991,900 | 3,810 |
| 2024-02-02 | 3,765 | 3,890 | 3,680 | 3,870 | 2,628,700 | 3,870 |
| 2024-02-01 | 3,815 | 3,815 | 3,690 | 3,715 | 1,882,800 | 3,715 |
| 2024-01-31 | 3,765 | 3,860 | 3,740 | 3,805 | 2,367,600 | 3,805 |
| 2024-01-30 | 3,910 | 3,965 | 3,820 | 3,860 | 2,586,800 | 3,860 |
| 2024-01-29 | 3,715 | 3,935 | 3,715 | 3,840 | 3,136,500 | 3,840 |
| 2024-01-26 | 3,750 | 3,985 | 3,685 | 3,785 | 5,456,000 | 3,785 |
| 2024-01-25 | 3,690 | 3,995 | 3,655 | 3,915 | 5,417,100 | 3,915 |
| 2024-01-24 | 3,640 | 3,680 | 3,585 | 3,655 | 1,979,400 | 3,655 |
| 2024-01-23 | 3,685 | 3,785 | 3,610 | 3,615 | 5,143,200 | 3,615 |
| 2024-01-22 | 3,450 | 3,685 | 3,390 | 3,685 | 5,413,700 | 3,685 |
| 2024-01-19 | 3,405 | 3,460 | 3,285 | 3,330 | 2,866,500 | 3,330 |
| 2024-01-18 | 3,300 | 3,340 | 3,215 | 3,265 | 2,718,900 | 3,265 |
| 2024-01-17 | 3,500 | 3,530 | 3,300 | 3,330 | 4,255,600 | 3,330 |
| 2024-01-16 | 3,480 | 3,580 | 3,380 | 3,435 | 4,392,900 | 3,435 |
| 2024-01-15 | 3,295 | 3,475 | 3,285 | 3,475 | 3,576,100 | 3,475 |
| 2024-01-12 | 3,125 | 3,325 | 3,110 | 3,290 | 4,177,100 | 3,290 |
| 2024-01-11 | 3,060 | 3,160 | 3,040 | 3,125 | 1,888,600 | 3,125 |
| 2024-01-10 | 3,120 | 3,215 | 3,075 | 3,080 | 2,286,300 | 3,080 |
| 2024-01-09 | 3,005 | 3,090 | 2,985 | 3,085 | 1,917,000 | 3,085 |
| 2024-01-05 | 2,970 | 3,030 | 2,954 | 2,956 | 1,689,400 | 2,956 |
| 2024-01-04 | 2,858 | 3,005 | 2,790 | 2,983 | 3,465,400 | 2,983 |
分割・併合履歴 ： なし
