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
2025-02-132,6332,7842,630.52,7353,945,4002,735
2025-02-122,6402,6872,5792,6506,495,8002,650
2025-02-102,617.52,7202,600.52,6375,515,3002,637
2025-02-072,6232,6632,4322,517.58,411,5002,517.50
2025-02-062,5702,6472,5702,629.54,227,6002,629.50
2025-02-052,4902,5452,4682,522.52,521,4002,522.50
2025-02-042,4652,5652,430.52,496.54,159,8002,496.50
2025-02-032,3892,476.52,3802,469.54,981,4002,469.50
2025-01-312,3502,4882,3482,4393,808,7002,439
2025-01-302,218.52,327.52,2052,327.53,293,4002,327.50
2025-01-292,2032,2482,1482,2372,736,9002,237
2025-01-282,141.52,2652,135.52,1703,913,0002,170
2025-01-272,3102,3352,227.52,241.54,279,8002,241.50
2025-01-242,3362,3852,3102,353.52,522,3002,353.50
2025-01-232,4102,4452,2812,333.54,068,5002,333.50
2025-01-222,2682,3712,2482,366.54,179,8002,366.50
2025-01-212,2642,3152,207.52,2212,913,9002,221
2025-01-202,2602,2942,2252,233.52,444,2002,233.50
2025-01-172,2232,279.52,196.52,2492,804,2002,249
2025-01-162,215.52,254.52,1622,227.52,784,1002,227.50
2025-01-152,2502,295.52,1592,165.52,130,3002,165.50
2025-01-142,196.52,296.52,1732,254.53,738,8002,254.50
2025-01-102,2902,321.52,2422,2422,791,3002,242
2025-01-092,4082,4112,288.52,3184,315,3002,318
2025-01-082,3502,4642,3332,4524,642,8002,452
2025-01-072,3002,4482,294.52,4137,269,9002,413
2025-01-062,1702,1982,138.52,1732,412,4002,173

分割・併合履歴 : なし