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 |
---|---|---|---|---|---|---|
2025-02-13 | 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