2300 (株)きょくとう の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 471 | 472 | 470 | 472 | 5,100 | 472 |
| 2025-05-19 | 472 | 472 | 470 | 471 | 1,400 | 471 |
| 2025-05-16 | 468 | 471 | 468 | 471 | 1,100 | 471 |
| 2025-05-15 | 473 | 473 | 468 | 468 | 3,500 | 468 |
| 2025-05-14 | 474 | 474 | 471 | 471 | 2,100 | 471 |
| 2025-05-13 | 473 | 474 | 470 | 474 | 4,400 | 474 |
| 2025-05-12 | 471 | 472 | 471 | 471 | 1,200 | 471 |
| 2025-05-09 | 471 | 472 | 470 | 472 | 2,100 | 472 |
| 2025-05-08 | 473 | 473 | 471 | 471 | 1,000 | 471 |
| 2025-05-07 | 472 | 473 | 471 | 473 | 3,100 | 473 |
| 2025-05-02 | 475 | 475 | 473 | 474 | 1,300 | 474 |
| 2025-05-01 | 471 | 477 | 471 | 472 | 2,900 | 472 |
| 2025-04-30 | 476 | 480 | 474 | 478 | 2,500 | 478 |
| 2025-04-28 | 476 | 477 | 473 | 473 | 2,300 | 473 |
| 2025-04-25 | 471 | 475 | 467 | 475 | 6,900 | 475 |
| 2025-04-24 | 471 | 471 | 468 | 471 | 1,700 | 471 |
| 2025-04-23 | 471 | 471 | 467 | 468 | 2,300 | 468 |
| 2025-04-22 | 473 | 473 | 465 | 466 | 2,600 | 466 |
| 2025-04-21 | 473 | 474 | 469 | 473 | 3,500 | 473 |
| 2025-04-18 | 477 | 477 | 470 | 473 | 6,000 | 473 |
| 2025-04-17 | 460 | 475 | 460 | 475 | 5,900 | 475 |
| 2025-04-16 | 482 | 483 | 460 | 460 | 26,800 | 460 |
| 2025-04-15 | 506 | 560 | 481 | 481 | 254,700 | 481 |
| 2025-04-14 | 474 | 500 | 465 | 500 | 16,900 | 500 |
| 2025-04-11 | 460 | 465 | 454 | 462 | 12,100 | 462 |
| 2025-04-10 | 473 | 473 | 457 | 464 | 8,900 | 464 |
| 2025-04-09 | 447 | 449 | 438 | 449 | 5,700 | 449 |
| 2025-04-08 | 429 | 445 | 429 | 445 | 8,800 | 445 |
| 2025-04-07 | 427 | 427 | 411 | 422 | 21,700 | 422 |
| 2025-04-04 | 490 | 553 | 444 | 453 | 134,300 | 453 |
| 2025-04-03 | 500 | 500 | 489 | 491 | 8,000 | 491 |
| 2025-04-02 | 500 | 500 | 497 | 499 | 2,900 | 499 |
| 2025-04-01 | 500 | 500 | 498 | 500 | 1,700 | 500 |
| 2025-03-31 | 499 | 500 | 497 | 500 | 2,000 | 500 |
| 2025-03-28 | 497 | 499 | 497 | 499 | 2,000 | 499 |
| 2025-03-27 | 498 | 499 | 497 | 497 | 1,400 | 497 |
| 2025-03-26 | 498 | 499 | 497 | 499 | 1,200 | 499 |
| 2025-03-25 | 497 | 497 | 496 | 496 | 1,300 | 496 |
| 2025-03-24 | 498 | 498 | 497 | 497 | 2,100 | 497 |
| 2025-03-21 | 496 | 498 | 496 | 497 | 3,900 | 497 |
| 2025-03-19 | 497 | 497 | 495 | 496 | 2,100 | 496 |
| 2025-03-18 | 495 | 498 | 495 | 496 | 5,200 | 496 |
| 2025-03-17 | 496 | 497 | 495 | 495 | 3,500 | 495 |
| 2025-03-14 | 495 | 496 | 495 | 495 | 1,200 | 495 |
| 2025-03-13 | 497 | 498 | 495 | 495 | 5,500 | 495 |
| 2025-03-12 | 496 | 497 | 496 | 497 | 2,300 | 497 |
| 2025-03-11 | 495 | 498 | 495 | 495 | 5,400 | 495 |
| 2025-03-10 | 495 | 497 | 495 | 495 | 2,300 | 495 |
| 2025-03-07 | 494 | 498 | 493 | 494 | 5,200 | 494 |
| 2025-03-06 | 493 | 498 | 493 | 496 | 3,400 | 496 |
| 2025-03-05 | 498 | 499 | 493 | 493 | 3,600 | 493 |
| 2025-03-04 | 498 | 499 | 492 | 495 | 4,100 | 495 |
| 2025-03-03 | 492 | 499 | 491 | 498 | 7,900 | 498 |
| 2025-02-28 | 491 | 497 | 486 | 492 | 13,000 | 492 |
| 2025-02-27 | 490 | 498 | 485 | 491 | 35,700 | 491 |
| 2025-02-26 | 522 | 528 | 522 | 525 | 22,700 | 525 |
| 2025-02-25 | 529 | 530 | 520 | 529 | 25,700 | 529 |
| 2025-02-21 | 528 | 530 | 526 | 530 | 7,300 | 530 |
| 2025-02-20 | 528 | 530 | 527 | 528 | 6,900 | 528 |
| 2025-02-19 | 528 | 531 | 528 | 531 | 9,000 | 531 |
| 2025-02-18 | 528 | 531 | 528 | 529 | 8,300 | 529 |
| 2025-02-17 | 527 | 530 | 526 | 530 | 8,600 | 530 |
| 2025-02-14 | 528 | 528 | 525 | 528 | 4,600 | 528 |
| 2025-02-13 | 528 | 530 | 527 | 530 | 3,900 | 530 |
| 2025-02-12 | 531 | 532 | 528 | 530 | 8,300 | 530 |
| 2025-02-10 | 525 | 533 | 524 | 533 | 7,200 | 533 |
| 2025-02-07 | 525 | 527 | 523 | 527 | 3,400 | 527 |
| 2025-02-06 | 527 | 528 | 526 | 528 | 2,200 | 528 |
| 2025-02-05 | 522 | 526 | 520 | 526 | 4,700 | 526 |
| 2025-02-04 | 532 | 532 | 522 | 522 | 16,600 | 522 |
| 2025-02-03 | 534 | 534 | 530 | 530 | 6,000 | 530 |
| 2025-01-31 | 535 | 536 | 530 | 536 | 7,700 | 536 |
| 2025-01-30 | 535 | 541 | 532 | 536 | 10,900 | 536 |
| 2025-01-29 | 536 | 538 | 535 | 535 | 6,100 | 535 |
| 2025-01-28 | 532 | 538 | 532 | 538 | 2,500 | 538 |
| 2025-01-27 | 532 | 535 | 530 | 535 | 2,700 | 535 |
| 2025-01-24 | 532 | 532 | 527 | 532 | 4,200 | 532 |
| 2025-01-23 | 533 | 536 | 532 | 535 | 3,400 | 535 |
| 2025-01-22 | 535 | 538 | 533 | 537 | 2,100 | 537 |
| 2025-01-21 | 531 | 535 | 531 | 535 | 4,000 | 535 |
| 2025-01-20 | 534 | 534 | 526 | 533 | 3,700 | 533 |
| 2025-01-17 | 534 | 538 | 526 | 534 | 10,300 | 534 |
| 2025-01-16 | 530 | 531 | 524 | 524 | 7,700 | 524 |
| 2025-01-15 | 525 | 529 | 523 | 529 | 3,200 | 529 |
| 2025-01-14 | 526 | 526 | 520 | 520 | 6,300 | 520 |
| 2025-01-10 | 529 | 539 | 522 | 526 | 18,100 | 526 |
| 2025-01-09 | 529 | 529 | 525 | 529 | 2,600 | 529 |
| 2025-01-08 | 525 | 528 | 525 | 527 | 4,700 | 527 |
| 2025-01-07 | 529 | 530 | 528 | 529 | 2,800 | 529 |
| 2025-01-06 | 528 | 529 | 526 | 528 | 4,000 | 528 |
分割・併合履歴 ： なし