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
2024-07-161191201181201,584,000120
2024-07-121171211171184,402,200118
2024-07-111181191161183,323,500118
2024-07-101201201161177,367,600117
2024-07-091221231201214,804,000121
2024-07-081231241211213,564,400121
2024-07-051251291231234,943,900123
2024-07-041241251231252,469,100125
2024-07-031241241221243,665,200124
2024-07-021231241221242,296,400124
2024-07-011231231211221,473,900122
2024-06-281241241211232,740,100123
2024-06-271241251231232,077,700123
2024-06-261251251231242,833,900124
2024-06-251261271231244,002,500124
2024-06-241261281241242,604,900124
2024-06-211241271241253,295,500125
2024-06-201251261221233,431,300123
2024-06-191261271241251,361,900125
2024-06-181261271231263,145,800126
2024-06-171301301251263,154,500126
2024-06-141251321251305,524,100130
2024-06-131271281251252,416,400125
2024-06-121261301261271,877,500127
2024-06-111251291241264,296,900126
2024-06-101211251211241,115,100124
2024-06-071241261211213,080,900121
2024-06-061271271231253,186,100125
2024-06-051281281251253,890,200125
2024-06-041311311281283,173,800128
2024-06-031321341301312,087,100131
2024-05-311301341301323,101,300132
2024-05-301301311281303,475,500130
2024-05-291361391311322,511,500132
2024-05-281321371321363,203,700136
2024-05-271301321301311,746,600131
2024-05-241291321281302,849,600130
2024-05-231311331291312,525,100131
2024-05-221341361311313,034,800131
2024-05-211421481341359,937,100135
2024-05-2012915012814617,444,900146
2024-05-171281291271282,893,200128
2024-05-161321331291293,658,600129
2024-05-151331361311314,466,900131
2024-05-141291351271335,551,100133
2024-05-131251301221293,317,700129
2024-05-101281301241264,402,900126
2024-05-091291291271271,638,800127
2024-05-081291321291302,849,400130
2024-05-071291301271291,258,700129
2024-05-021281291261281,626,800128
2024-05-011281301261282,103,700128
2024-04-301291321271302,470,800130
2024-04-261281291251282,336,200128
2024-04-251301301271272,494,500127
2024-04-241331341301302,419,100130
2024-04-231341361311321,867,400132
2024-04-221341371311332,784,800133
2024-04-191341351311334,109,100133
2024-04-181321361311352,174,800135
2024-04-171331371301323,676,000132
2024-04-161331351291333,779,000133
2024-04-151321361321341,927,600134
2024-04-121351371331353,030,500135
2024-04-111291381291354,959,800135
2024-04-101281331271302,969,400130
2024-04-091251281241281,801,300128
2024-04-081241261241241,365,300124
2024-04-051231261221252,243,000125
2024-04-041261271241252,555,100125
2024-04-031241281231254,374,500125
2024-04-021291301251254,176,000125
2024-04-011351351291315,660,000131
2024-03-291301361291345,381,900134
2024-03-281291321281292,861,900129
2024-03-271281321271293,138,900129
2024-03-261291311271281,960,500128
2024-03-251271301261293,796,600129
2024-03-221311321271284,841,100128
2024-03-211301321281303,670,300130
2024-03-191271311261285,464,600128
2024-03-181261281241255,054,800125
2024-03-1513013012212510,639,500125
2024-03-141321361311315,110,100131
2024-03-131391431301327,722,600132
2024-03-121431431331388,000,700138
2024-03-1115615813514221,778,300142
2024-03-0814516213916032,682,800160
2024-03-0712514912514536,613,600145
2024-03-061181251181246,313,000124
2024-03-051161211141205,092,900120
2024-03-041251251161176,812,100117
2024-03-011231281221274,079,200127
2024-02-291211241191232,216,600123
2024-02-281201231201212,298,100121
2024-02-271181201171201,271,800120
2024-02-261161181151181,761,300118
2024-02-221161171161161,296,800116
2024-02-211161171141142,054,400114
2024-02-201191211161172,270,500117
2024-02-191151181151181,891,900118
2024-02-161121161111152,566,200115
2024-02-151131141101112,520,200111
2024-02-141151161111134,295,700113
2024-02-131231241151155,050,600115
2024-02-091281281221233,599,500123
2024-02-081291291251282,507,600128
2024-02-071261291251281,690,200128
2024-02-061261271251251,295,300125
2024-02-051261281241262,028,200126
2024-02-021251261231251,654,600125
2024-02-011261271241241,493,700124
2024-01-311271281231272,713,300127
2024-01-301291301271271,042,900127
2024-01-291251291251291,529,400129
2024-01-261281281241252,242,300125
2024-01-25129129127128719,400128
2024-01-241301301271281,640,200128
2024-01-231341351271293,489,400129
2024-01-221341351311342,374,700134
2024-01-191351361321334,166,200133
2024-01-181261361251346,824,700134
2024-01-171271301241242,820,900124
2024-01-161291291261271,882,600127
2024-01-151251301241283,379,200128
2024-01-121261261231241,956,900124
2024-01-111241271241252,727,200125
2024-01-101231251231231,118,200123
2024-01-091231241221242,189,900124
2024-01-051221251211252,098,900125
2024-01-041161221161211,806,100121

分割・併合履歴 : なし