3315 日本コークス工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 86 | 86 | 84 | 84 | 759,300 | 84 |
| 2025-04-23 | 87 | 88 | 85 | 86 | 1,496,400 | 86 |
| 2025-04-22 | 83 | 87 | 83 | 87 | 1,306,200 | 87 |
| 2025-04-21 | 84 | 91 | 81 | 85 | 6,060,000 | 85 |
| 2025-04-18 | 81 | 85 | 81 | 84 | 1,647,900 | 84 |
| 2025-04-17 | 77 | 82 | 77 | 81 | 1,787,600 | 81 |
| 2025-04-16 | 79 | 82 | 75 | 77 | 4,397,900 | 77 |
| 2025-04-15 | 80 | 80 | 79 | 79 | 526,200 | 79 |
| 2025-04-14 | 80 | 80 | 78 | 79 | 1,149,500 | 79 |
| 2025-04-11 | 76 | 80 | 75 | 79 | 2,001,700 | 79 |
| 2025-04-10 | 80 | 82 | 77 | 78 | 3,271,600 | 78 |
| 2025-04-09 | 78 | 78 | 72 | 74 | 3,936,100 | 74 |
| 2025-04-08 | 76 | 80 | 75 | 79 | 1,560,900 | 79 |
| 2025-04-07 | 69 | 74 | 69 | 73 | 3,171,100 | 73 |
| 2025-04-04 | 81 | 82 | 75 | 77 | 5,744,000 | 77 |
| 2025-04-03 | 84 | 86 | 83 | 83 | 2,399,300 | 83 |
| 2025-04-02 | 87 | 87 | 86 | 87 | 1,407,400 | 87 |
| 2025-04-01 | 87 | 88 | 86 | 88 | 1,961,800 | 88 |
| 2025-03-31 | 88 | 88 | 86 | 86 | 2,943,000 | 86 |
| 2025-03-28 | 90 | 91 | 88 | 89 | 1,533,200 | 89 |
| 2025-03-27 | 89 | 91 | 88 | 91 | 2,255,700 | 91 |
| 2025-03-26 | 90 | 91 | 89 | 90 | 655,000 | 90 |
| 2025-03-25 | 90 | 91 | 89 | 89 | 1,539,900 | 89 |
| 2025-03-24 | 92 | 92 | 90 | 90 | 1,577,700 | 90 |
| 2025-03-21 | 93 | 93 | 91 | 92 | 883,700 | 92 |
| 2025-03-19 | 92 | 96 | 92 | 92 | 2,527,800 | 92 |
| 2025-03-18 | 91 | 94 | 91 | 94 | 3,343,800 | 94 |
| 2025-03-17 | 91 | 91 | 89 | 91 | 1,118,700 | 91 |
| 2025-03-14 | 88 | 91 | 88 | 90 | 1,628,800 | 90 |
| 2025-03-13 | 89 | 91 | 88 | 89 | 2,096,500 | 89 |
| 2025-03-12 | 87 | 89 | 87 | 89 | 1,935,100 | 89 |
| 2025-03-11 | 88 | 88 | 85 | 87 | 2,176,800 | 87 |
| 2025-03-10 | 87 | 89 | 86 | 88 | 2,004,800 | 88 |
| 2025-03-07 | 87 | 89 | 86 | 88 | 1,186,400 | 88 |
| 2025-03-06 | 87 | 88 | 87 | 88 | 1,413,400 | 88 |
| 2025-03-05 | 86 | 87 | 85 | 86 | 2,262,500 | 86 |
| 2025-03-04 | 87 | 88 | 85 | 86 | 3,506,100 | 86 |
| 2025-03-03 | 89 | 91 | 87 | 88 | 3,810,600 | 88 |
| 2025-02-28 | 90 | 91 | 88 | 90 | 2,431,300 | 90 |
| 2025-02-27 | 90 | 91 | 89 | 90 | 821,300 | 90 |
| 2025-02-26 | 90 | 90 | 88 | 90 | 1,973,100 | 90 |
| 2025-02-25 | 90 | 91 | 90 | 90 | 1,071,600 | 90 |
| 2025-02-21 | 92 | 93 | 90 | 91 | 4,540,000 | 91 |
| 2025-02-20 | 94 | 95 | 92 | 92 | 1,831,200 | 92 |
| 2025-02-19 | 95 | 96 | 94 | 94 | 632,500 | 94 |
| 2025-02-18 | 94 | 95 | 93 | 95 | 2,550,400 | 95 |
| 2025-02-17 | 96 | 97 | 93 | 93 | 4,026,100 | 93 |
| 2025-02-14 | 98 | 99 | 96 | 97 | 1,852,100 | 97 |
| 2025-02-13 | 100 | 101 | 97 | 97 | 1,842,200 | 97 |
| 2025-02-12 | 102 | 102 | 98 | 99 | 2,061,400 | 99 |
| 2025-02-10 | 96 | 102 | 95 | 102 | 3,743,500 | 102 |
| 2025-02-07 | 96 | 98 | 94 | 95 | 1,462,200 | 95 |
| 2025-02-06 | 96 | 98 | 96 | 97 | 2,053,400 | 97 |
| 2025-02-05 | 99 | 102 | 97 | 97 | 3,843,800 | 97 |
| 2025-02-04 | 99 | 102 | 98 | 98 | 4,100,900 | 98 |
| 2025-02-03 | 97 | 99 | 95 | 97 | 3,452,900 | 97 |
| 2025-01-31 | 97 | 99 | 96 | 96 | 2,218,800 | 96 |
| 2025-01-30 | 96 | 98 | 96 | 98 | 811,300 | 98 |
| 2025-01-29 | 98 | 99 | 96 | 97 | 1,372,000 | 97 |
| 2025-01-28 | 97 | 99 | 97 | 98 | 1,345,500 | 98 |
| 2025-01-27 | 95 | 98 | 95 | 97 | 3,473,600 | 97 |
| 2025-01-24 | 94 | 97 | 92 | 95 | 4,554,300 | 95 |
| 2025-01-23 | 93 | 94 | 92 | 93 | 1,679,200 | 93 |
| 2025-01-22 | 92 | 94 | 92 | 92 | 1,664,900 | 92 |
| 2025-01-21 | 93 | 94 | 91 | 93 | 1,590,400 | 93 |
| 2025-01-20 | 90 | 94 | 90 | 93 | 2,719,000 | 93 |
| 2025-01-17 | 88 | 91 | 87 | 89 | 2,080,500 | 89 |
| 2025-01-16 | 91 | 92 | 87 | 88 | 3,764,800 | 88 |
| 2025-01-15 | 90 | 92 | 90 | 90 | 1,835,600 | 90 |
| 2025-01-14 | 92 | 92 | 90 | 90 | 1,269,800 | 90 |
| 2025-01-10 | 91 | 92 | 90 | 92 | 2,603,300 | 92 |
| 2025-01-09 | 93 | 93 | 91 | 91 | 2,483,700 | 91 |
| 2025-01-08 | 95 | 96 | 93 | 94 | 2,030,600 | 94 |
| 2025-01-07 | 96 | 97 | 94 | 97 | 1,993,700 | 97 |
| 2025-01-06 | 96 | 98 | 94 | 94 | 2,367,000 | 94 |
分割・併合履歴 ： なし