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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 3,291 | 3,301 | 3,186 | 3,204 | 3,974,800 | 3,204 |
| 2025-07-10 | 3,210 | 3,288 | 3,125 | 3,257 | 11,597,000 | 3,257 |
| 2025-07-09 | 3,376 | 3,389 | 3,233 | 3,257 | 1,602,200 | 3,257 |
| 2025-07-08 | 3,340 | 3,402 | 3,313 | 3,324 | 1,719,200 | 3,324 |
| 2025-07-07 | 3,405 | 3,410 | 3,284 | 3,362 | 1,335,300 | 3,362 |
| 2025-07-04 | 3,445 | 3,457 | 3,317 | 3,384 | 2,213,800 | 3,384 |
| 2025-07-03 | 3,365 | 3,457 | 3,339 | 3,412 | 2,240,800 | 3,412 |
| 2025-07-02 | 3,212 | 3,336 | 3,206 | 3,299 | 1,853,700 | 3,299 |
| 2025-07-01 | 3,461 | 3,461 | 3,340 | 3,360 | 2,466,700 | 3,360 |
| 2025-06-30 | 3,554 | 3,595 | 3,438 | 3,467 | 2,591,300 | 3,467 |
| 2025-06-27 | 3,490 | 3,589 | 3,455 | 3,484 | 4,320,900 | 3,484 |
| 2025-06-26 | 3,455 | 3,482 | 3,345 | 3,453 | 3,671,100 | 3,453 |
| 2025-06-25 | 3,393 | 3,457 | 3,320 | 3,457 | 2,966,200 | 3,457 |
| 2025-06-24 | 3,301 | 3,365 | 3,262 | 3,323 | 2,320,800 | 3,323 |
| 2025-06-23 | 3,111 | 3,237 | 3,073 | 3,220 | 3,760,000 | 3,220 |
| 2025-06-20 | 3,234 | 3,448 | 3,221 | 3,321 | 5,490,100 | 3,321 |
| 2025-06-19 | 3,326 | 3,336 | 3,240 | 3,260 | 1,631,500 | 3,260 |
| 2025-06-18 | 3,315 | 3,337 | 3,257 | 3,315 | 1,836,100 | 3,315 |
| 2025-06-17 | 3,295 | 3,383 | 3,284 | 3,350 | 3,725,300 | 3,350 |
| 2025-06-16 | 3,105 | 3,190 | 3,070 | 3,155 | 1,709,700 | 3,155 |
| 2025-06-13 | 3,210 | 3,218 | 3,058 | 3,101 | 2,607,800 | 3,101 |
| 2025-06-12 | 3,277 | 3,298 | 3,218 | 3,232 | 1,762,800 | 3,232 |
| 2025-06-11 | 3,232 | 3,339 | 3,203 | 3,296 | 3,979,100 | 3,296 |
| 2025-06-10 | 3,223 | 3,275 | 3,118 | 3,128 | 3,539,800 | 3,128 |
| 2025-06-09 | 3,096 | 3,199 | 3,077 | 3,178 | 3,390,000 | 3,178 |
| 2025-06-06 | 2,944 | 3,097 | 2,940.5 | 3,046 | 2,398,100 | 3,046 |
| 2025-06-05 | 2,943.5 | 3,063 | 2,934 | 2,994 | 2,426,600 | 2,994 |
| 2025-06-04 | 2,961.5 | 3,039 | 2,929.5 | 2,943.5 | 1,846,200 | 2,943.50 |
| 2025-06-03 | 2,905 | 2,950 | 2,878.5 | 2,896.5 | 1,894,600 | 2,896.50 |
| 2025-06-02 | 2,954 | 2,959 | 2,902 | 2,908 | 1,755,300 | 2,908 |
| 2025-05-30 | 3,047 | 3,053 | 2,960 | 3,002 | 4,071,700 | 3,002 |
| 2025-05-29 | 3,224 | 3,235 | 3,025 | 3,098 | 2,160,600 | 3,098 |
| 2025-05-28 | 3,234 | 3,238 | 3,101 | 3,111 | 1,783,900 | 3,111 |
| 2025-05-27 | 3,155 | 3,191 | 3,116 | 3,186 | 1,574,300 | 3,186 |
| 2025-05-26 | 3,012 | 3,163 | 2,993 | 3,160 | 2,250,600 | 3,160 |
| 2025-05-23 | 2,988 | 3,015 | 2,948 | 2,962 | 1,756,000 | 2,962 |
| 2025-05-22 | 2,897 | 3,008 | 2,880 | 2,998 | 2,142,100 | 2,998 |
| 2025-05-21 | 3,071 | 3,081 | 2,995.5 | 3,017 | 2,060,100 | 3,017 |
| 2025-05-20 | 3,007 | 3,046 | 2,972.5 | 3,014 | 2,040,200 | 3,014 |
| 2025-05-19 | 3,034 | 3,074 | 3,000 | 3,007 | 1,953,100 | 3,007 |
| 2025-05-16 | 3,150 | 3,160 | 2,981.5 | 3,072 | 3,474,000 | 3,072 |
| 2025-05-15 | 3,063 | 3,200 | 3,060 | 3,149 | 4,280,600 | 3,149 |
| 2025-05-14 | 3,100 | 3,200 | 3,023 | 3,112 | 6,514,300 | 3,112 |
| 2025-05-13 | 3,097 | 3,133 | 2,887 | 2,904 | 6,341,100 | 2,904 |
| 2025-05-12 | 2,900 | 3,026 | 2,888 | 3,010 | 4,137,500 | 3,010 |
| 2025-05-09 | 2,871.5 | 2,905.5 | 2,842.5 | 2,871 | 3,010,100 | 2,871 |
| 2025-05-08 | 2,725 | 2,907 | 2,725 | 2,886 | 5,705,500 | 2,886 |
| 2025-05-07 | 2,797 | 2,813.5 | 2,640.5 | 2,669.5 | 4,924,800 | 2,669.50 |
| 2025-05-02 | 2,758.5 | 2,845 | 2,753 | 2,825.5 | 4,727,900 | 2,825.50 |
| 2025-05-01 | 2,697.5 | 2,848.5 | 2,676 | 2,800 | 4,205,400 | 2,800 |
| 2025-04-30 | 2,538 | 2,662.5 | 2,523 | 2,635 | 2,573,700 | 2,635 |
| 2025-04-28 | 2,652 | 2,711 | 2,558.5 | 2,588 | 2,313,500 | 2,588 |
| 2025-04-25 | 2,574.5 | 2,623.5 | 2,530.5 | 2,602 | 3,189,400 | 2,602 |
| 2025-04-24 | 2,473.5 | 2,554.5 | 2,455 | 2,505 | 4,716,700 | 2,505 |
| 2025-04-23 | 2,407.5 | 2,456.5 | 2,387.5 | 2,423.5 | 5,102,300 | 2,423.50 |
| 2025-04-22 | 2,289 | 2,328 | 2,241.5 | 2,310 | 2,270,800 | 2,310 |
| 2025-04-21 | 2,270.5 | 2,303 | 2,244.5 | 2,289 | 1,625,500 | 2,289 |
| 2025-04-18 | 2,266.5 | 2,331.5 | 2,210 | 2,281.5 | 3,221,800 | 2,281.50 |
| 2025-04-17 | 2,114 | 2,310 | 2,084.5 | 2,298 | 3,603,500 | 2,298 |
| 2025-04-16 | 2,233 | 2,240.5 | 2,077 | 2,114 | 5,366,500 | 2,114 |
| 2025-04-15 | 2,311 | 2,348 | 2,275 | 2,310 | 3,041,100 | 2,310 |
| 2025-04-14 | 2,222 | 2,315 | 2,218 | 2,288 | 5,554,400 | 2,288 |
| 2025-04-11 | 1,826.5 | 2,104.5 | 1,805 | 2,103 | 4,492,900 | 2,103 |
| 2025-04-10 | 2,018 | 2,042.5 | 1,955 | 2,008 | 5,250,600 | 2,008 |
| 2025-04-09 | 1,751 | 1,757 | 1,666.5 | 1,738 | 5,783,900 | 1,738 |
| 2025-04-08 | 1,923.5 | 2,010 | 1,821 | 1,848 | 5,937,300 | 1,848 |
| 2025-04-07 | 1,835.5 | 1,854 | 1,735 | 1,789.5 | 5,439,400 | 1,789.50 |
| 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