- 2025年
- 2024年
285A キオクシアホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,800 | 1,810 | 1,728 | 1,735 | 2,419,400 | 1,735 |
| 2025-02-03 | 1,738 | 1,788 | 1,736 | 1,788 | 2,998,300 | 1,788 |
| 2025-01-31 | 1,771 | 1,822 | 1,771 | 1,807 | 3,800,500 | 1,807 |
| 2025-01-30 | 1,701 | 1,780 | 1,700 | 1,771 | 14,995,300 | 1,771 |
| 2025-01-29 | 1,730 | 1,750 | 1,704 | 1,710 | 3,350,400 | 1,710 |
| 2025-01-28 | 1,670 | 1,724 | 1,656 | 1,717 | 4,828,800 | 1,717 |
| 2025-01-27 | 1,813 | 1,816 | 1,714 | 1,717 | 6,361,100 | 1,717 |
| 2025-01-24 | 1,818 | 1,862 | 1,776 | 1,815 | 4,997,200 | 1,815 |
| 2025-01-23 | 1,875 | 1,905 | 1,808 | 1,815 | 6,925,200 | 1,815 |
| 2025-01-22 | 1,763 | 1,879 | 1,752 | 1,855 | 7,372,900 | 1,855 |
| 2025-01-21 | 1,744 | 1,769 | 1,712 | 1,764 | 4,674,900 | 1,764 |
| 2025-01-20 | 1,816 | 1,834 | 1,708 | 1,708 | 7,040,800 | 1,708 |
| 2025-01-17 | 1,758 | 1,818 | 1,738 | 1,788 | 6,602,900 | 1,788 |
| 2025-01-16 | 1,861 | 1,864 | 1,741 | 1,788 | 11,373,500 | 1,788 |
| 2025-01-15 | 1,971 | 1,990 | 1,843 | 1,846 | 9,996,500 | 1,846 |
| 2025-01-14 | 1,985 | 2,066 | 1,932 | 1,950 | 9,736,400 | 1,950 |
| 2025-01-10 | 2,002 | 2,075 | 1,980 | 2,009 | 12,939,900 | 2,009 |
| 2025-01-09 | 2,128 | 2,180 | 1,965 | 2,005 | 22,452,400 | 2,005 |
| 2025-01-08 | 1,815 | 2,050 | 1,813 | 2,050 | 30,633,000 | 2,050 |
| 2025-01-07 | 1,770 | 1,826 | 1,764 | 1,826 | 13,810,600 | 1,826 |
| 2025-01-06 | 1,690 | 1,749 | 1,663 | 1,737 | 13,459,400 | 1,737 |
分割・併合履歴 ： なし