3315 日本コークス工業(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 134 | 135 | 131 | 133 | 4,109,100 | 133 |
| 2024-04-18 | 132 | 136 | 131 | 135 | 2,174,800 | 135 |
| 2024-04-17 | 133 | 137 | 130 | 132 | 3,676,000 | 132 |
| 2024-04-16 | 133 | 135 | 129 | 133 | 3,779,000 | 133 |
| 2024-04-15 | 132 | 136 | 132 | 134 | 1,927,600 | 134 |
| 2024-04-12 | 135 | 137 | 133 | 135 | 3,030,500 | 135 |
| 2024-04-11 | 129 | 138 | 129 | 135 | 4,959,800 | 135 |
| 2024-04-10 | 128 | 133 | 127 | 130 | 2,969,400 | 130 |
| 2024-04-09 | 125 | 128 | 124 | 128 | 1,801,300 | 128 |
| 2024-04-08 | 124 | 126 | 124 | 124 | 1,365,300 | 124 |
| 2024-04-05 | 123 | 126 | 122 | 125 | 2,243,000 | 125 |
| 2024-04-04 | 126 | 127 | 124 | 125 | 2,555,100 | 125 |
| 2024-04-03 | 124 | 128 | 123 | 125 | 4,374,500 | 125 |
| 2024-04-02 | 129 | 130 | 125 | 125 | 4,176,000 | 125 |
| 2024-04-01 | 135 | 135 | 129 | 131 | 5,660,000 | 131 |
| 2024-03-29 | 130 | 136 | 129 | 134 | 5,381,900 | 134 |
| 2024-03-28 | 129 | 132 | 128 | 129 | 2,861,900 | 129 |
| 2024-03-27 | 128 | 132 | 127 | 129 | 3,138,900 | 129 |
| 2024-03-26 | 129 | 131 | 127 | 128 | 1,960,500 | 128 |
| 2024-03-25 | 127 | 130 | 126 | 129 | 3,796,600 | 129 |
| 2024-03-22 | 131 | 132 | 127 | 128 | 4,841,100 | 128 |
| 2024-03-21 | 130 | 132 | 128 | 130 | 3,670,300 | 130 |
| 2024-03-19 | 127 | 131 | 126 | 128 | 5,464,600 | 128 |
| 2024-03-18 | 126 | 128 | 124 | 125 | 5,054,800 | 125 |
| 2024-03-15 | 130 | 130 | 122 | 125 | 10,639,500 | 125 |
| 2024-03-14 | 132 | 136 | 131 | 131 | 5,110,100 | 131 |
| 2024-03-13 | 139 | 143 | 130 | 132 | 7,722,600 | 132 |
| 2024-03-12 | 143 | 143 | 133 | 138 | 8,000,700 | 138 |
| 2024-03-11 | 156 | 158 | 135 | 142 | 21,778,300 | 142 |
| 2024-03-08 | 145 | 162 | 139 | 160 | 32,682,800 | 160 |
| 2024-03-07 | 125 | 149 | 125 | 145 | 36,613,600 | 145 |
| 2024-03-06 | 118 | 125 | 118 | 124 | 6,313,000 | 124 |
| 2024-03-05 | 116 | 121 | 114 | 120 | 5,092,900 | 120 |
| 2024-03-04 | 125 | 125 | 116 | 117 | 6,812,100 | 117 |
| 2024-03-01 | 123 | 128 | 122 | 127 | 4,079,200 | 127 |
| 2024-02-29 | 121 | 124 | 119 | 123 | 2,216,600 | 123 |
| 2024-02-28 | 120 | 123 | 120 | 121 | 2,298,100 | 121 |
| 2024-02-27 | 118 | 120 | 117 | 120 | 1,271,800 | 120 |
| 2024-02-26 | 116 | 118 | 115 | 118 | 1,761,300 | 118 |
| 2024-02-22 | 116 | 117 | 116 | 116 | 1,296,800 | 116 |
| 2024-02-21 | 116 | 117 | 114 | 114 | 2,054,400 | 114 |
| 2024-02-20 | 119 | 121 | 116 | 117 | 2,270,500 | 117 |
| 2024-02-19 | 115 | 118 | 115 | 118 | 1,891,900 | 118 |
| 2024-02-16 | 112 | 116 | 111 | 115 | 2,566,200 | 115 |
| 2024-02-15 | 113 | 114 | 110 | 111 | 2,520,200 | 111 |
| 2024-02-14 | 115 | 116 | 111 | 113 | 4,295,700 | 113 |
| 2024-02-13 | 123 | 124 | 115 | 115 | 5,050,600 | 115 |
| 2024-02-09 | 128 | 128 | 122 | 123 | 3,599,500 | 123 |
| 2024-02-08 | 129 | 129 | 125 | 128 | 2,507,600 | 128 |
| 2024-02-07 | 126 | 129 | 125 | 128 | 1,690,200 | 128 |
| 2024-02-06 | 126 | 127 | 125 | 125 | 1,295,300 | 125 |
| 2024-02-05 | 126 | 128 | 124 | 126 | 2,028,200 | 126 |
| 2024-02-02 | 125 | 126 | 123 | 125 | 1,654,600 | 125 |
| 2024-02-01 | 126 | 127 | 124 | 124 | 1,493,700 | 124 |
| 2024-01-31 | 127 | 128 | 123 | 127 | 2,713,300 | 127 |
| 2024-01-30 | 129 | 130 | 127 | 127 | 1,042,900 | 127 |
| 2024-01-29 | 125 | 129 | 125 | 129 | 1,529,400 | 129 |
| 2024-01-26 | 128 | 128 | 124 | 125 | 2,242,300 | 125 |
| 2024-01-25 | 129 | 129 | 127 | 128 | 719,400 | 128 |
| 2024-01-24 | 130 | 130 | 127 | 128 | 1,640,200 | 128 |
| 2024-01-23 | 134 | 135 | 127 | 129 | 3,489,400 | 129 |
| 2024-01-22 | 134 | 135 | 131 | 134 | 2,374,700 | 134 |
| 2024-01-19 | 135 | 136 | 132 | 133 | 4,166,200 | 133 |
| 2024-01-18 | 126 | 136 | 125 | 134 | 6,824,700 | 134 |
| 2024-01-17 | 127 | 130 | 124 | 124 | 2,820,900 | 124 |
| 2024-01-16 | 129 | 129 | 126 | 127 | 1,882,600 | 127 |
| 2024-01-15 | 125 | 130 | 124 | 128 | 3,379,200 | 128 |
| 2024-01-12 | 126 | 126 | 123 | 124 | 1,956,900 | 124 |
| 2024-01-11 | 124 | 127 | 124 | 125 | 2,727,200 | 125 |
| 2024-01-10 | 123 | 125 | 123 | 123 | 1,118,200 | 123 |
| 2024-01-09 | 123 | 124 | 122 | 124 | 2,189,900 | 124 |
| 2024-01-05 | 122 | 125 | 121 | 125 | 2,098,900 | 125 |
| 2024-01-04 | 116 | 122 | 116 | 121 | 1,806,100 | 121 |
分割・併合履歴 ： なし
