6525 (株)KOKUSAI ELECTRIC 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,173 | 2,180.5 | 2,019.5 | 2,105.5 | 4,434,400 | 2,105.50 |
| 2025-04-03 | 2,267.5 | 2,335 | 2,250.5 | 2,290 | 2,396,200 | 2,290 |
| 2025-04-02 | 2,411 | 2,461 | 2,409 | 2,427 | 2,448,900 | 2,427 |
| 2025-04-01 | 2,400 | 2,471 | 2,378 | 2,446 | 2,505,200 | 2,446 |
| 2025-03-31 | 2,520.5 | 2,543 | 2,407 | 2,423 | 3,232,800 | 2,423 |
| 2025-03-28 | 2,700 | 2,741 | 2,630 | 2,653.5 | 2,566,400 | 2,653.50 |
| 2025-03-27 | 2,750.5 | 2,807 | 2,724 | 2,766 | 2,212,100 | 2,766 |
| 2025-03-26 | 2,749.5 | 2,843 | 2,741.5 | 2,809 | 3,188,500 | 2,809 |
| 2025-03-25 | 2,848 | 2,877.5 | 2,718 | 2,730 | 2,706,800 | 2,730 |
| 2025-03-24 | 2,850 | 2,879.5 | 2,803 | 2,803 | 2,066,700 | 2,803 |
| 2025-03-21 | 2,944 | 2,960 | 2,900 | 2,900 | 2,464,300 | 2,900 |
| 2025-03-19 | 3,065 | 3,100 | 2,960.5 | 2,975.5 | 2,884,100 | 2,975.50 |
| 2025-03-18 | 3,202 | 3,204 | 3,095 | 3,135 | 2,938,500 | 3,135 |
| 2025-03-17 | 3,150 | 3,206 | 3,128 | 3,190 | 2,764,200 | 3,190 |
| 2025-03-14 | 2,976 | 3,071 | 2,940 | 3,043 | 2,558,700 | 3,043 |
| 2025-03-13 | 2,982.5 | 3,083 | 2,934.5 | 2,977 | 3,497,300 | 2,977 |
| 2025-03-12 | 2,880 | 2,926 | 2,805 | 2,832.5 | 3,307,700 | 2,832.50 |
| 2025-03-11 | 2,880 | 2,930 | 2,796.5 | 2,929 | 2,960,400 | 2,929 |
| 2025-03-10 | 3,000 | 3,035 | 2,906.5 | 3,000 | 4,079,700 | 3,000 |
| 2025-03-07 | 2,714 | 3,058 | 2,688 | 3,021 | 7,456,100 | 3,021 |
| 2025-03-06 | 2,759.5 | 2,818 | 2,722.5 | 2,807 | 3,894,300 | 2,807 |
| 2025-03-05 | 2,860 | 2,895 | 2,787 | 2,809.5 | 3,180,500 | 2,809.50 |
| 2025-03-04 | 2,890.5 | 2,890.5 | 2,763.5 | 2,857.5 | 4,195,200 | 2,857.50 |
| 2025-03-03 | 3,052 | 3,145 | 2,996 | 3,000 | 3,194,400 | 3,000 |
| 2025-02-28 | 2,970 | 3,090 | 2,946 | 3,047 | 12,669,400 | 3,047 |
| 2025-02-27 | 3,305 | 3,406 | 3,226 | 3,250 | 4,022,100 | 3,250 |
| 2025-02-26 | 3,400 | 3,423 | 3,262 | 3,303 | 5,001,800 | 3,303 |
| 2025-02-25 | 3,500 | 3,730 | 3,279 | 3,570 | 9,682,000 | 3,570 |
| 2025-02-21 | 3,400 | 3,664 | 3,375 | 3,629 | 7,249,200 | 3,629 |
| 2025-02-20 | 3,549 | 3,552 | 3,268 | 3,500 | 6,773,800 | 3,500 |
| 2025-02-19 | 3,275 | 3,454 | 3,271 | 3,454 | 6,684,700 | 3,454 |
| 2025-02-18 | 2,999.5 | 3,225 | 2,999.5 | 3,212 | 5,288,000 | 3,212 |
| 2025-02-17 | 2,873 | 2,982 | 2,850.5 | 2,972.5 | 3,923,600 | 2,972.50 |
| 2025-02-14 | 2,835 | 2,909.5 | 2,793 | 2,857 | 4,773,100 | 2,857 |
| 2025-02-13 | 2,633 | 2,784 | 2,630.5 | 2,735 | 3,945,400 | 2,735 |
| 2025-02-12 | 2,640 | 2,687 | 2,579 | 2,650 | 6,495,800 | 2,650 |
| 2025-02-10 | 2,617.5 | 2,720 | 2,600.5 | 2,637 | 5,515,300 | 2,637 |
| 2025-02-07 | 2,623 | 2,663 | 2,432 | 2,517.5 | 8,411,500 | 2,517.50 |
| 2025-02-06 | 2,570 | 2,647 | 2,570 | 2,629.5 | 4,227,600 | 2,629.50 |
| 2025-02-05 | 2,490 | 2,545 | 2,468 | 2,522.5 | 2,521,400 | 2,522.50 |
| 2025-02-04 | 2,465 | 2,565 | 2,430.5 | 2,496.5 | 4,159,800 | 2,496.50 |
| 2025-02-03 | 2,389 | 2,476.5 | 2,380 | 2,469.5 | 4,981,400 | 2,469.50 |
| 2025-01-31 | 2,350 | 2,488 | 2,348 | 2,439 | 3,808,700 | 2,439 |
| 2025-01-30 | 2,218.5 | 2,327.5 | 2,205 | 2,327.5 | 3,293,400 | 2,327.50 |
| 2025-01-29 | 2,203 | 2,248 | 2,148 | 2,237 | 2,736,900 | 2,237 |
| 2025-01-28 | 2,141.5 | 2,265 | 2,135.5 | 2,170 | 3,913,000 | 2,170 |
| 2025-01-27 | 2,310 | 2,335 | 2,227.5 | 2,241.5 | 4,279,800 | 2,241.50 |
| 2025-01-24 | 2,336 | 2,385 | 2,310 | 2,353.5 | 2,522,300 | 2,353.50 |
| 2025-01-23 | 2,410 | 2,445 | 2,281 | 2,333.5 | 4,068,500 | 2,333.50 |
| 2025-01-22 | 2,268 | 2,371 | 2,248 | 2,366.5 | 4,179,800 | 2,366.50 |
| 2025-01-21 | 2,264 | 2,315 | 2,207.5 | 2,221 | 2,913,900 | 2,221 |
| 2025-01-20 | 2,260 | 2,294 | 2,225 | 2,233.5 | 2,444,200 | 2,233.50 |
| 2025-01-17 | 2,223 | 2,279.5 | 2,196.5 | 2,249 | 2,804,200 | 2,249 |
| 2025-01-16 | 2,215.5 | 2,254.5 | 2,162 | 2,227.5 | 2,784,100 | 2,227.50 |
| 2025-01-15 | 2,250 | 2,295.5 | 2,159 | 2,165.5 | 2,130,300 | 2,165.50 |
| 2025-01-14 | 2,196.5 | 2,296.5 | 2,173 | 2,254.5 | 3,738,800 | 2,254.50 |
| 2025-01-10 | 2,290 | 2,321.5 | 2,242 | 2,242 | 2,791,300 | 2,242 |
| 2025-01-09 | 2,408 | 2,411 | 2,288.5 | 2,318 | 4,315,300 | 2,318 |
| 2025-01-08 | 2,350 | 2,464 | 2,333 | 2,452 | 4,642,800 | 2,452 |
| 2025-01-07 | 2,300 | 2,448 | 2,294.5 | 2,413 | 7,269,900 | 2,413 |
| 2025-01-06 | 2,170 | 2,198 | 2,138.5 | 2,173 | 2,412,400 | 2,173 |
分割・併合履歴 ： なし