6525 (株)KOKUSAI ELECTRIC 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
2024-10-103,2703,3153,2053,2201,138,8003,220
2024-10-093,2803,2853,2053,2551,668,0003,255
2024-10-083,3053,3453,1853,2251,762,1003,225
2024-10-073,3353,3353,2303,2801,852,8003,280
2024-10-043,3253,3303,2353,2651,842,3003,265
2024-10-033,2703,3553,2253,3052,619,3003,305
2024-10-023,1703,1703,0903,1302,354,8003,130
2024-10-013,2003,2653,1753,2652,406,5003,265
2024-09-303,1953,3203,1703,1802,922,0003,180
2024-09-273,5203,5803,3803,4055,105,3003,405
2024-09-263,2003,4953,2003,4854,976,4003,485
2024-09-253,1003,1303,0153,0502,823,8003,050
2024-09-243,3153,3153,1003,1003,174,3003,100
2024-09-203,2153,3553,2153,3204,923,8003,320
2024-09-193,1453,1853,1053,1201,735,5003,120
2024-09-183,1753,1753,0253,0751,682,1003,075
2024-09-173,1553,1903,0203,1052,591,1003,105
2024-09-133,1953,2703,1753,2252,025,2003,225
2024-09-123,4653,4653,1853,2003,060,7003,200
2024-09-113,1703,2453,0453,1151,892,8003,115
2024-09-103,1503,2053,0803,1553,272,4003,155
2024-09-093,0003,2003,0003,1453,632,6003,145
2024-09-063,3353,3353,1803,2453,262,7003,245
2024-09-053,4003,4553,2803,3054,617,4003,305
2024-09-043,5753,6103,4003,4205,500,7003,420
2024-09-033,9103,9153,7753,8551,946,7003,855
2024-09-023,9303,9853,8303,8852,833,5003,885
2024-08-303,8954,0503,8303,91517,538,3003,915
2024-08-293,8303,9653,8053,8953,041,8003,895
2024-08-283,9354,0253,9103,9852,456,7003,985
2024-08-273,9554,0253,9253,9502,052,9003,950
2024-08-264,1204,1553,9804,0003,101,7004,000
2024-08-234,2054,2254,0304,1656,597,0004,165
2024-08-224,1854,3204,1704,2753,549,6004,275
2024-08-214,0054,1753,9904,1652,043,5004,165
2024-08-204,1604,1604,0654,0701,850,9004,070
2024-08-194,1654,2454,0204,0203,027,9004,020
2024-08-164,0904,1804,0004,1754,466,9004,175
2024-08-153,9254,1453,8803,8955,753,7003,895
2024-08-143,8303,9153,7403,8705,657,0003,870
2024-08-133,6553,7903,5153,6906,697,4003,690
2024-08-093,7053,7753,1203,29011,041,8003,290
2024-08-083,3553,3903,1353,2856,001,4003,285
2024-08-073,1853,5303,1403,4255,106,3003,425
2024-08-063,2603,3503,1203,2503,506,7003,250
2024-08-053,0153,2002,8052,8974,894,1002,897
2024-08-023,7403,7403,4853,5055,504,7003,505
2024-08-014,2704,3203,9904,0554,264,1004,055
2024-07-313,7504,2603,7254,2005,887,0004,200
2024-07-304,0004,0603,7703,8903,967,0003,890
2024-07-294,0004,1303,9954,0054,499,8004,005
2024-07-264,0054,0053,8003,8605,205,8003,860
2024-07-254,2004,2853,9254,09510,903,5004,095
2024-07-244,5854,7154,5854,6253,758,5004,625
2024-07-234,8004,9704,7004,70011,078,1004,700
2024-07-225,1305,1804,6954,7204,137,2004,720
2024-07-195,3405,3705,1605,2101,903,2005,210
2024-07-185,3005,4105,1505,1803,009,6005,180
2024-07-175,8505,9405,5505,6503,157,5005,650
2024-07-165,4805,9105,4205,8502,333,9005,850
2024-07-125,4505,5705,3305,4201,776,8005,420
2024-07-115,5005,7005,3605,5503,352,0005,550
2024-07-105,2205,4505,1205,4005,774,6005,400
2024-07-095,6005,8605,6005,8203,463,3005,820
2024-07-085,6205,6605,4505,5202,703,9005,520
2024-07-055,1305,6105,1205,6105,301,0005,610
2024-07-044,8255,0604,7905,0302,889,0005,030
2024-07-034,6354,7854,6004,7701,518,8004,770
2024-07-024,6204,7004,5354,6001,885,5004,600
2024-07-014,7254,7404,6104,690955,1004,690
2024-06-284,7504,8104,6754,6901,045,3004,690
2024-06-274,7354,8454,6754,7201,655,3004,720
2024-06-264,6904,7604,5754,7401,529,1004,740
2024-06-254,6604,6754,4504,5602,582,9004,560
2024-06-244,6704,7754,6204,7301,207,9004,730
2024-06-214,6904,8504,6754,7406,586,1004,740
2024-06-204,6704,7754,5204,7552,469,1004,755
2024-06-194,9754,9804,6854,7203,742,5004,720
2024-06-185,0305,1804,9705,0002,925,9005,000
2024-06-174,8905,0304,8705,0004,237,8005,000
2024-06-144,6704,8504,6354,8202,060,2004,820
2024-06-134,8754,9204,6104,6202,462,7004,620
2024-06-124,7554,8554,7204,8202,704,9004,820
2024-06-114,6054,7854,6054,7453,633,4004,745
2024-06-104,3754,6004,3404,5702,528,9004,570
2024-06-074,3604,4254,3304,3751,280,9004,375
2024-06-064,3304,4504,3154,3952,630,4004,395
2024-06-054,1954,2504,1304,2301,346,5004,230
2024-06-044,3004,3804,1454,2001,753,4004,200
2024-06-034,3004,3454,2054,2801,276,7004,280
2024-05-314,1854,3204,1204,3002,485,8004,300
2024-05-304,1004,2854,0504,2802,841,7004,280
2024-05-294,2854,4804,1654,1656,954,4004,165
2024-05-283,9904,0803,9804,0751,609,5004,075
2024-05-273,7954,0153,7804,0152,460,4004,015
2024-05-243,8103,9003,7653,7951,802,1003,795
2024-05-233,8453,8653,7303,8052,406,8003,805
2024-05-223,8153,8253,6903,7452,979,4003,745
2024-05-213,8453,8703,7903,8301,444,1003,830
2024-05-203,8503,9803,8203,8402,154,4003,840
2024-05-173,7553,9153,7303,8502,416,5003,850
2024-05-163,9253,9653,6903,7303,773,6003,730
2024-05-153,9403,9403,7053,7503,295,8003,750
2024-05-144,0404,0403,8503,8703,266,7003,870
2024-05-134,4854,4853,9154,0007,106,3004,000
2024-05-104,1654,3504,1604,2752,762,5004,275
2024-05-094,2504,3704,2254,2351,149,8004,235
2024-05-084,2004,3154,1754,2901,334,6004,290
2024-05-074,2454,3854,1704,2352,148,7004,235
2024-05-024,1204,2354,0804,1052,180,8004,105
2024-05-014,2254,3054,1704,1901,386,5004,190
2024-04-304,0854,3704,0404,2552,581,7004,255
2024-04-264,0704,1203,9804,0155,131,1004,015
2024-04-254,0004,1303,9403,9401,982,0003,940
2024-04-244,0504,2103,9754,1303,153,5004,130
2024-04-233,9804,0653,7603,9153,778,4003,915
2024-04-223,9354,0153,6553,8405,690,3003,840
2024-04-194,2004,2303,9604,0853,413,1004,085
2024-04-184,1704,4104,0854,3302,975,5004,330
2024-04-174,3054,4804,2854,3103,023,1004,310
2024-04-164,2704,4454,1904,2803,429,3004,280
2024-04-154,1904,3154,1904,2201,586,4004,220
2024-04-124,4004,4454,2054,3152,287,8004,315
2024-04-114,3404,3854,2754,2902,449,1004,290
2024-04-104,6004,6804,4204,4502,802,3004,450
2024-04-094,3504,5654,3404,5552,602,0004,555
2024-04-084,5954,6804,2754,3353,951,6004,335
2024-04-054,4254,5104,3354,4853,384,1004,485
2024-04-044,4104,6154,3254,5654,568,0004,565
2024-04-034,3454,4704,1554,3703,771,1004,370
2024-04-024,1404,5304,1204,4855,530,1004,485
2024-04-014,2604,2604,1004,1252,925,7004,125
2024-03-294,0554,2354,0204,1904,282,7004,190
2024-03-283,8653,9653,8153,8451,909,9003,845
2024-03-273,8053,9703,8003,8852,320,4003,885
2024-03-263,7353,8803,7353,7851,413,9003,785
2024-03-253,7453,8353,7303,7501,453,3003,750
2024-03-223,8853,8953,7853,8152,464,3003,815
2024-03-213,8653,9653,8103,8703,195,8003,870
2024-03-193,6703,7753,6503,7452,387,9003,745
2024-03-183,6003,7153,5803,6651,753,5003,665
2024-03-153,6703,6853,5303,5702,303,2003,570
2024-03-143,6603,7453,5453,7403,470,5003,740
2024-03-134,0054,0103,6803,7704,043,7003,770
2024-03-123,9004,0353,8053,8653,425,5003,865
2024-03-113,8004,0353,7953,9604,804,2003,960
2024-03-084,4754,5354,2204,2203,502,4004,220
2024-03-074,7054,7254,4304,4403,009,5004,440
2024-03-064,5104,6804,5104,6801,627,1004,680
2024-03-054,5254,6904,5104,6502,314,9004,650
2024-03-044,7654,8354,5254,5403,319,7004,540
2024-03-014,6004,6604,5354,5752,393,4004,575
2024-02-294,3704,5004,3254,4352,575,5004,435
2024-02-284,5054,5904,4604,5352,126,0004,535
2024-02-274,7004,7154,5554,6401,723,5004,640
2024-02-264,9004,9104,6804,6802,396,6004,680
2024-02-224,8904,9054,6504,8403,989,9004,840
2024-02-214,5504,6454,5204,5752,160,5004,575
2024-02-204,7454,8204,6404,6502,882,9004,650
2024-02-194,7504,9354,6854,7104,571,4004,710
2024-02-165,1105,2304,7154,9607,016,9004,960
2024-02-155,0005,1204,8504,9654,666,9004,965
2024-02-144,5804,8854,5054,7605,362,6004,760
2024-02-134,2854,7004,2854,5807,308,5004,580
2024-02-094,1454,2404,0104,1003,056,1004,100
2024-02-084,0204,1553,9354,1453,064,5004,145
2024-02-073,9004,0103,8603,9802,288,4003,980
2024-02-063,8204,0153,8053,9703,528,1003,970
2024-02-053,9503,9503,7503,8101,991,9003,810
2024-02-023,7653,8903,6803,8702,628,7003,870
2024-02-013,8153,8153,6903,7151,882,8003,715
2024-01-313,7653,8603,7403,8052,367,6003,805
2024-01-303,9103,9653,8203,8602,586,8003,860
2024-01-293,7153,9353,7153,8403,136,5003,840
2024-01-263,7503,9853,6853,7855,456,0003,785
2024-01-253,6903,9953,6553,9155,417,1003,915
2024-01-243,6403,6803,5853,6551,979,4003,655
2024-01-233,6853,7853,6103,6155,143,2003,615
2024-01-223,4503,6853,3903,6855,413,7003,685
2024-01-193,4053,4603,2853,3302,866,5003,330
2024-01-183,3003,3403,2153,2652,718,9003,265
2024-01-173,5003,5303,3003,3304,255,6003,330
2024-01-163,4803,5803,3803,4354,392,9003,435
2024-01-153,2953,4753,2853,4753,576,1003,475
2024-01-123,1253,3253,1103,2904,177,1003,290
2024-01-113,0603,1603,0403,1251,888,6003,125
2024-01-103,1203,2153,0753,0802,286,3003,080
2024-01-093,0053,0902,9853,0851,917,0003,085
2024-01-052,9703,0302,9542,9561,689,4002,956
2024-01-042,8583,0052,7902,9833,465,4002,983

分割・併合履歴 : なし