- 2024年
- 2023年
6525 (株)KOKUSAI ELECTRIC の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 3,065 | 3,100 | 3,030 | 3,065 | 1,464,300 | 3,065 |
| 2023-12-28 | 3,200 | 3,205 | 3,045 | 3,090 | 2,078,200 | 3,090 |
| 2023-12-27 | 3,090 | 3,220 | 3,055 | 3,200 | 2,182,000 | 3,200 |
| 2023-12-26 | 3,135 | 3,140 | 3,035 | 3,080 | 1,322,100 | 3,080 |
| 2023-12-25 | 3,170 | 3,175 | 3,090 | 3,145 | 1,168,700 | 3,145 |
| 2023-12-22 | 3,125 | 3,235 | 3,120 | 3,175 | 3,699,800 | 3,175 |
| 2023-12-21 | 3,010 | 3,100 | 3,005 | 3,085 | 1,644,300 | 3,085 |
| 2023-12-20 | 3,100 | 3,115 | 3,030 | 3,080 | 1,556,600 | 3,080 |
| 2023-12-19 | 2,921 | 3,075 | 2,921 | 3,060 | 1,445,100 | 3,060 |
| 2023-12-18 | 3,055 | 3,070 | 2,932 | 2,961 | 2,130,900 | 2,961 |
| 2023-12-15 | 3,025 | 3,150 | 3,005 | 3,095 | 3,016,600 | 3,095 |
| 2023-12-14 | 2,992 | 3,050 | 2,893 | 2,974 | 2,309,000 | 2,974 |
| 2023-12-13 | 2,890 | 2,993 | 2,854 | 2,976 | 2,748,100 | 2,976 |
| 2023-12-12 | 3,025 | 3,040 | 2,783 | 2,818 | 4,495,000 | 2,818 |
| 2023-12-11 | 3,025 | 3,075 | 2,931 | 2,971 | 2,804,000 | 2,971 |
| 2023-12-08 | 2,859 | 2,995 | 2,853 | 2,995 | 2,641,100 | 2,995 |
| 2023-12-07 | 3,020 | 3,050 | 2,909 | 2,909 | 2,668,800 | 2,909 |
| 2023-12-06 | 2,951 | 3,160 | 2,950 | 3,105 | 1,810,000 | 3,105 |
| 2023-12-05 | 3,110 | 3,110 | 3,000 | 3,015 | 2,611,900 | 3,015 |
| 2023-12-04 | 3,155 | 3,210 | 3,055 | 3,195 | 2,581,800 | 3,195 |
| 2023-12-01 | 3,290 | 3,300 | 3,185 | 3,225 | 2,531,000 | 3,225 |
| 2023-11-30 | 3,335 | 3,435 | 3,275 | 3,315 | 3,290,700 | 3,315 |
| 2023-11-29 | 3,245 | 3,395 | 3,180 | 3,335 | 10,302,100 | 3,335 |
| 2023-11-28 | 3,335 | 3,405 | 3,150 | 3,315 | 5,012,400 | 3,315 |
| 2023-11-27 | 3,360 | 3,440 | 3,280 | 3,380 | 4,811,800 | 3,380 |
| 2023-11-24 | 3,315 | 3,395 | 3,210 | 3,220 | 4,690,100 | 3,220 |
| 2023-11-22 | 3,155 | 3,300 | 3,090 | 3,260 | 4,277,100 | 3,260 |
| 2023-11-21 | 3,150 | 3,240 | 3,040 | 3,150 | 3,940,500 | 3,150 |
| 2023-11-20 | 3,240 | 3,265 | 3,000 | 3,000 | 4,031,700 | 3,000 |
| 2023-11-17 | 3,000 | 3,180 | 2,970 | 3,140 | 6,208,900 | 3,140 |
| 2023-11-16 | 2,800 | 3,000 | 2,765 | 3,000 | 6,041,700 | 3,000 |
| 2023-11-15 | 2,730 | 2,839 | 2,711 | 2,839 | 4,548,900 | 2,839 |
| 2023-11-14 | 2,649 | 2,694 | 2,526 | 2,661 | 3,668,600 | 2,661 |
| 2023-11-13 | 2,700 | 2,720 | 2,618 | 2,618 | 3,395,800 | 2,618 |
| 2023-11-10 | 2,555 | 2,725 | 2,520 | 2,680 | 7,232,400 | 2,680 |
| 2023-11-09 | 2,525 | 2,560 | 2,485 | 2,507 | 2,550,900 | 2,507 |
| 2023-11-08 | 2,533 | 2,597 | 2,450 | 2,525 | 3,496,300 | 2,525 |
| 2023-11-07 | 2,600 | 2,615 | 2,487 | 2,518 | 3,773,600 | 2,518 |
| 2023-11-06 | 2,590 | 2,672 | 2,476 | 2,650 | 4,757,500 | 2,650 |
| 2023-11-02 | 2,351 | 2,530 | 2,319 | 2,493 | 5,590,700 | 2,493 |
| 2023-11-01 | 2,550 | 2,562 | 2,262 | 2,387 | 8,054,900 | 2,387 |
| 2023-10-31 | 2,518 | 2,537 | 2,370 | 2,470 | 11,511,100 | 2,470 |
| 2023-10-30 | 2,794 | 2,879 | 2,568 | 2,568 | 14,264,800 | 2,568 |
| 2023-10-27 | 2,475 | 2,664 | 2,433 | 2,664 | 13,202,400 | 2,664 |
| 2023-10-26 | 2,300 | 2,445 | 2,252 | 2,418 | 15,303,700 | 2,418 |
| 2023-10-25 | 2,116 | 2,436 | 2,108 | 2,350 | 34,234,200 | 2,350 |
| 2023-10-24 | - | - | - | - | - | - |
| 2023-10-23 | - | - | - | - | - | - |
| 2023-10-20 | - | - | - | - | - | - |
| 2023-10-19 | - | - | - | - | - | - |
| 2023-10-18 | - | - | - | - | - | - |
| 2023-10-17 | - | - | - | - | - | - |
| 2023-10-16 | - | - | - | - | - | - |
| 2023-10-13 | - | - | - | - | - | - |
| 2023-10-12 | - | - | - | - | - | - |
| 2023-10-11 | - | - | - | - | - | - |
| 2023-10-10 | - | - | - | - | - | - |
| 2023-10-06 | - | - | - | - | - | - |
| 2023-10-05 | - | - | - | - | - | - |
| 2023-10-04 | - | - | - | - | - | - |
| 2023-10-03 | - | - | - | - | - | - |
| 2023-10-02 | - | - | - | - | - | - |
| 2023-09-29 | - | - | - | - | - | - |
| 2023-09-28 | - | - | - | - | - | - |
| 2023-09-27 | - | - | - | - | - | - |
| 2023-09-26 | - | - | - | - | - | - |
| 2023-09-25 | - | - | - | - | - | - |
| 2023-09-22 | - | - | - | - | - | - |
分割・併合履歴 ： なし
