9973 KOZOホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 18 | 19 | 18 | 19 | 1,074,800 | 19 |
| 2024-11-21 | 19 | 19 | 18 | 19 | 334,300 | 19 |
| 2024-11-20 | 19 | 19 | 18 | 19 | 288,100 | 19 |
| 2024-11-19 | 18 | 19 | 18 | 19 | 792,000 | 19 |
| 2024-11-18 | 19 | 19 | 18 | 18 | 477,400 | 18 |
| 2024-11-15 | 19 | 19 | 18 | 19 | 1,502,600 | 19 |
| 2024-11-14 | 19 | 20 | 18 | 19 | 7,146,500 | 19 |
| 2024-11-13 | 20 | 21 | 19 | 20 | 2,565,200 | 20 |
| 2024-11-12 | 20 | 21 | 19 | 20 | 2,727,300 | 20 |
| 2024-11-11 | 20 | 21 | 19 | 19 | 4,938,200 | 19 |
| 2024-11-08 | 20 | 23 | 20 | 22 | 17,285,300 | 22 |
| 2024-11-07 | 19 | 20 | 19 | 19 | 1,766,700 | 19 |
| 2024-11-06 | 19 | 20 | 18 | 19 | 1,653,300 | 19 |
| 2024-11-05 | 19 | 20 | 18 | 19 | 1,956,000 | 19 |
| 2024-11-01 | 19 | 20 | 19 | 19 | 1,377,900 | 19 |
| 2024-10-31 | 19 | 20 | 18 | 19 | 3,043,700 | 19 |
| 2024-10-30 | 19 | 20 | 19 | 19 | 922,100 | 19 |
| 2024-10-29 | 19 | 20 | 18 | 19 | 1,758,600 | 19 |
| 2024-10-28 | 19 | 19 | 18 | 19 | 1,936,000 | 19 |
| 2024-10-25 | 19 | 19 | 18 | 18 | 349,600 | 18 |
| 2024-10-24 | 19 | 19 | 18 | 19 | 490,600 | 19 |
| 2024-10-23 | 19 | 19 | 18 | 19 | 1,669,500 | 19 |
| 2024-10-22 | 19 | 20 | 18 | 19 | 3,665,400 | 19 |
| 2024-10-21 | 19 | 20 | 19 | 19 | 771,500 | 19 |
| 2024-10-18 | 19 | 20 | 19 | 19 | 992,900 | 19 |
| 2024-10-17 | 20 | 20 | 19 | 19 | 453,600 | 19 |
| 2024-10-16 | 19 | 20 | 19 | 19 | 708,300 | 19 |
| 2024-10-15 | 19 | 20 | 19 | 19 | 324,300 | 19 |
| 2024-10-11 | 19 | 20 | 19 | 19 | 501,700 | 19 |
| 2024-10-10 | 20 | 20 | 19 | 20 | 450,300 | 20 |
| 2024-10-09 | 19 | 20 | 19 | 19 | 215,600 | 19 |
| 2024-10-08 | 19 | 20 | 19 | 20 | 191,700 | 20 |
| 2024-10-07 | 20 | 20 | 19 | 19 | 1,344,700 | 19 |
| 2024-10-04 | 19 | 20 | 19 | 19 | 273,500 | 19 |
| 2024-10-03 | 19 | 20 | 19 | 19 | 656,100 | 19 |
| 2024-10-02 | 19 | 20 | 19 | 19 | 131,200 | 19 |
| 2024-10-01 | 20 | 20 | 19 | 19 | 505,400 | 19 |
| 2024-09-30 | 19 | 20 | 19 | 19 | 515,200 | 19 |
| 2024-09-27 | 20 | 20 | 19 | 19 | 336,800 | 19 |
| 2024-09-26 | 19 | 20 | 19 | 20 | 1,402,500 | 20 |
| 2024-09-25 | 20 | 20 | 19 | 19 | 327,900 | 19 |
| 2024-09-24 | 20 | 20 | 19 | 19 | 574,600 | 19 |
| 2024-09-20 | 19 | 20 | 19 | 20 | 270,900 | 20 |
| 2024-09-19 | 19 | 20 | 19 | 19 | 392,700 | 19 |
| 2024-09-18 | 19 | 20 | 18 | 19 | 1,338,400 | 19 |
| 2024-09-17 | 19 | 20 | 18 | 18 | 3,462,200 | 18 |
| 2024-09-13 | 20 | 20 | 19 | 19 | 4,612,200 | 19 |
| 2024-09-12 | 20 | 20 | 19 | 19 | 493,000 | 19 |
| 2024-09-11 | 19 | 20 | 19 | 20 | 572,200 | 20 |
| 2024-09-10 | 19 | 20 | 19 | 19 | 1,466,500 | 19 |
| 2024-09-09 | 19 | 20 | 18 | 20 | 7,235,200 | 20 |
| 2024-09-06 | 19 | 20 | 19 | 19 | 1,008,600 | 19 |
| 2024-09-05 | 19 | 20 | 19 | 19 | 2,571,000 | 19 |
| 2024-09-04 | 20 | 20 | 19 | 19 | 1,660,400 | 19 |
| 2024-09-03 | 22 | 22 | 19 | 20 | 15,445,000 | 20 |
| 2024-09-02 | 20 | 22 | 20 | 21 | 3,024,500 | 21 |
| 2024-08-30 | 20 | 21 | 19 | 20 | 3,498,700 | 20 |
| 2024-08-29 | 21 | 22 | 20 | 21 | 5,448,300 | 21 |
| 2024-08-28 | 19 | 23 | 19 | 21 | 18,699,900 | 21 |
| 2024-08-27 | 19 | 20 | 19 | 20 | 308,400 | 20 |
| 2024-08-26 | 19 | 20 | 19 | 19 | 965,400 | 19 |
| 2024-08-23 | 19 | 20 | 19 | 19 | 401,600 | 19 |
| 2024-08-22 | 20 | 20 | 19 | 20 | 367,600 | 20 |
| 2024-08-21 | 19 | 20 | 19 | 20 | 1,041,200 | 20 |
| 2024-08-20 | 19 | 20 | 18 | 20 | 1,281,100 | 20 |
| 2024-08-19 | 18 | 19 | 18 | 19 | 391,800 | 19 |
| 2024-08-16 | 19 | 19 | 18 | 19 | 1,090,000 | 19 |
| 2024-08-15 | 19 | 20 | 18 | 19 | 3,814,600 | 19 |
| 2024-08-14 | 20 | 20 | 19 | 20 | 1,027,800 | 20 |
| 2024-08-13 | 19 | 20 | 19 | 20 | 1,116,600 | 20 |
| 2024-08-09 | 19 | 20 | 18 | 20 | 1,765,300 | 20 |
| 2024-08-08 | 19 | 19 | 18 | 19 | 1,348,100 | 19 |
| 2024-08-07 | 18 | 19 | 18 | 19 | 898,100 | 19 |
| 2024-08-06 | 18 | 19 | 17 | 18 | 2,726,800 | 18 |
| 2024-08-05 | 19 | 19 | 18 | 19 | 4,859,500 | 19 |
| 2024-08-02 | 19 | 20 | 18 | 20 | 3,941,700 | 20 |
| 2024-08-01 | 19 | 20 | 19 | 19 | 1,082,200 | 19 |
| 2024-07-31 | 19 | 20 | 19 | 19 | 608,500 | 19 |
| 2024-07-30 | 19 | 20 | 19 | 19 | 1,599,000 | 19 |
| 2024-07-29 | 19 | 20 | 19 | 19 | 914,900 | 19 |
| 2024-07-26 | 19 | 20 | 19 | 19 | 1,009,800 | 19 |
| 2024-07-25 | 19 | 20 | 19 | 19 | 1,591,300 | 19 |
| 2024-07-24 | 19 | 20 | 19 | 19 | 828,000 | 19 |
| 2024-07-23 | 19 | 20 | 19 | 19 | 661,000 | 19 |
| 2024-07-22 | 20 | 20 | 19 | 19 | 829,500 | 19 |
| 2024-07-19 | 20 | 20 | 19 | 19 | 589,700 | 19 |
| 2024-07-18 | 20 | 20 | 19 | 20 | 523,400 | 20 |
| 2024-07-17 | 20 | 20 | 19 | 20 | 310,700 | 20 |
| 2024-07-16 | 20 | 20 | 19 | 20 | 492,100 | 20 |
| 2024-07-12 | 19 | 20 | 18 | 20 | 2,757,000 | 20 |
| 2024-07-11 | 19 | 20 | 18 | 19 | 6,727,700 | 19 |
| 2024-07-10 | 19 | 20 | 19 | 19 | 1,308,500 | 19 |
| 2024-07-09 | 20 | 20 | 19 | 19 | 687,400 | 19 |
| 2024-07-08 | 20 | 21 | 19 | 20 | 1,487,700 | 20 |
| 2024-07-05 | 20 | 21 | 20 | 20 | 1,165,600 | 20 |
| 2024-07-04 | 20 | 21 | 20 | 20 | 669,900 | 20 |
| 2024-07-03 | 19 | 21 | 19 | 20 | 5,193,000 | 20 |
| 2024-07-02 | 21 | 21 | 19 | 19 | 2,479,000 | 19 |
| 2024-07-01 | 20 | 21 | 20 | 20 | 1,950,500 | 20 |
| 2024-06-28 | 20 | 21 | 20 | 20 | 4,554,500 | 20 |
| 2024-06-27 | 20 | 21 | 19 | 20 | 2,837,700 | 20 |
| 2024-06-26 | 22 | 22 | 19 | 20 | 12,234,700 | 20 |
| 2024-06-25 | 22 | 23 | 20 | 21 | 20,552,100 | 21 |
| 2024-06-24 | 20 | 20 | 19 | 19 | 592,000 | 19 |
| 2024-06-21 | 20 | 21 | 19 | 19 | 1,878,100 | 19 |
| 2024-06-20 | 21 | 21 | 20 | 20 | 617,800 | 20 |
| 2024-06-19 | 21 | 21 | 20 | 21 | 443,300 | 21 |
| 2024-06-18 | 20 | 21 | 20 | 21 | 1,302,600 | 21 |
| 2024-06-17 | 20 | 21 | 19 | 20 | 4,134,000 | 20 |
| 2024-06-14 | 19 | 20 | 19 | 20 | 3,692,600 | 20 |
| 2024-06-13 | 18 | 19 | 18 | 18 | 260,200 | 18 |
| 2024-06-12 | 19 | 19 | 18 | 19 | 383,000 | 19 |
| 2024-06-11 | 18 | 19 | 18 | 18 | 765,200 | 18 |
| 2024-06-10 | 19 | 19 | 18 | 18 | 375,200 | 18 |
| 2024-06-07 | 19 | 19 | 18 | 18 | 503,300 | 18 |
| 2024-06-06 | 18 | 19 | 18 | 19 | 296,900 | 19 |
| 2024-06-05 | 18 | 19 | 18 | 18 | 264,000 | 18 |
| 2024-06-04 | 19 | 19 | 18 | 18 | 317,900 | 18 |
| 2024-06-03 | 19 | 19 | 18 | 19 | 819,700 | 19 |
| 2024-05-31 | 19 | 19 | 18 | 19 | 1,086,800 | 19 |
| 2024-05-30 | 18 | 19 | 18 | 19 | 991,200 | 19 |
| 2024-05-29 | 19 | 19 | 18 | 19 | 466,600 | 19 |
| 2024-05-28 | 20 | 20 | 18 | 18 | 2,157,400 | 18 |
| 2024-05-27 | 19 | 20 | 19 | 19 | 640,800 | 19 |
| 2024-05-24 | 20 | 20 | 19 | 19 | 3,530,500 | 19 |
| 2024-05-23 | 18 | 20 | 18 | 19 | 11,215,500 | 19 |
| 2024-05-22 | 18 | 19 | 18 | 19 | 564,900 | 19 |
| 2024-05-21 | 18 | 19 | 18 | 18 | 334,200 | 18 |
| 2024-05-20 | 18 | 19 | 18 | 18 | 388,200 | 18 |
| 2024-05-17 | 18 | 19 | 18 | 18 | 393,400 | 18 |
| 2024-05-16 | 18 | 19 | 18 | 18 | 508,000 | 18 |
| 2024-05-15 | 18 | 19 | 18 | 18 | 679,500 | 18 |
| 2024-05-14 | 19 | 19 | 18 | 18 | 480,400 | 18 |
| 2024-05-13 | 18 | 19 | 18 | 18 | 435,200 | 18 |
| 2024-05-10 | 18 | 19 | 18 | 18 | 1,213,100 | 18 |
| 2024-05-09 | 18 | 19 | 18 | 18 | 949,100 | 18 |
| 2024-05-08 | 19 | 19 | 18 | 18 | 932,400 | 18 |
| 2024-05-07 | 19 | 19 | 18 | 18 | 1,143,200 | 18 |
| 2024-05-02 | 18 | 19 | 18 | 18 | 1,041,600 | 18 |
| 2024-05-01 | 18 | 19 | 18 | 18 | 887,500 | 18 |
| 2024-04-30 | 18 | 19 | 18 | 18 | 1,066,700 | 18 |
| 2024-04-26 | 19 | 19 | 18 | 18 | 292,100 | 18 |
| 2024-04-25 | 18 | 19 | 18 | 18 | 911,800 | 18 |
| 2024-04-24 | 18 | 19 | 18 | 18 | 938,000 | 18 |
| 2024-04-23 | 18 | 19 | 18 | 18 | 1,003,700 | 18 |
| 2024-04-22 | 18 | 19 | 18 | 18 | 998,400 | 18 |
| 2024-04-19 | 19 | 19 | 18 | 18 | 2,145,400 | 18 |
| 2024-04-18 | 18 | 19 | 18 | 18 | 812,700 | 18 |
| 2024-04-17 | 18 | 19 | 18 | 18 | 256,800 | 18 |
| 2024-04-16 | 18 | 19 | 18 | 18 | 305,700 | 18 |
| 2024-04-15 | 18 | 19 | 18 | 18 | 356,900 | 18 |
| 2024-04-12 | 19 | 19 | 18 | 18 | 566,400 | 18 |
| 2024-04-11 | 19 | 19 | 18 | 19 | 330,000 | 19 |
| 2024-04-10 | 19 | 19 | 18 | 18 | 244,500 | 18 |
| 2024-04-09 | 19 | 19 | 18 | 19 | 1,461,300 | 19 |
| 2024-04-08 | 19 | 19 | 18 | 18 | 412,900 | 18 |
| 2024-04-05 | 18 | 19 | 18 | 18 | 626,800 | 18 |
| 2024-04-04 | 18 | 19 | 18 | 18 | 1,139,400 | 18 |
| 2024-04-03 | 18 | 19 | 18 | 19 | 353,600 | 19 |
| 2024-04-02 | 18 | 19 | 18 | 19 | 468,600 | 19 |
| 2024-04-01 | 19 | 19 | 18 | 18 | 1,171,300 | 18 |
| 2024-03-29 | 18 | 19 | 18 | 18 | 630,900 | 18 |
| 2024-03-28 | 18 | 19 | 18 | 18 | 786,700 | 18 |
| 2024-03-27 | 18 | 19 | 18 | 18 | 398,400 | 18 |
| 2024-03-26 | 18 | 19 | 18 | 18 | 580,400 | 18 |
| 2024-03-25 | 18 | 19 | 18 | 18 | 671,200 | 18 |
| 2024-03-22 | 18 | 19 | 18 | 18 | 2,780,500 | 18 |
| 2024-03-21 | 20 | 20 | 18 | 18 | 2,433,300 | 18 |
| 2024-03-19 | 19 | 20 | 19 | 19 | 644,700 | 19 |
| 2024-03-18 | 19 | 20 | 19 | 19 | 876,500 | 19 |
| 2024-03-15 | 19 | 20 | 19 | 19 | 903,200 | 19 |
| 2024-03-14 | 19 | 20 | 19 | 19 | 801,000 | 19 |
| 2024-03-13 | 19 | 20 | 19 | 19 | 2,529,100 | 19 |
| 2024-03-12 | 19 | 20 | 19 | 19 | 837,000 | 19 |
| 2024-03-11 | 19 | 20 | 19 | 19 | 4,016,400 | 19 |
| 2024-03-08 | 19 | 20 | 19 | 19 | 521,800 | 19 |
| 2024-03-07 | 20 | 20 | 19 | 19 | 440,000 | 19 |
| 2024-03-06 | 19 | 20 | 19 | 19 | 1,198,800 | 19 |
| 2024-03-05 | 19 | 20 | 19 | 19 | 615,300 | 19 |
| 2024-03-04 | 19 | 20 | 19 | 19 | 912,200 | 19 |
| 2024-03-01 | 19 | 20 | 19 | 19 | 713,800 | 19 |
| 2024-02-29 | 19 | 20 | 19 | 19 | 531,200 | 19 |
| 2024-02-28 | 19 | 20 | 19 | 19 | 460,600 | 19 |
| 2024-02-27 | 19 | 20 | 19 | 19 | 466,300 | 19 |
| 2024-02-26 | 19 | 20 | 19 | 19 | 783,600 | 19 |
| 2024-02-22 | 19 | 20 | 19 | 19 | 525,400 | 19 |
| 2024-02-21 | 19 | 20 | 19 | 19 | 384,400 | 19 |
| 2024-02-20 | 19 | 20 | 19 | 19 | 669,300 | 19 |
| 2024-02-19 | 19 | 20 | 19 | 19 | 719,500 | 19 |
| 2024-02-16 | 19 | 20 | 19 | 19 | 1,435,900 | 19 |
| 2024-02-15 | 19 | 20 | 18 | 19 | 4,512,800 | 19 |
| 2024-02-14 | 19 | 20 | 19 | 19 | 1,428,600 | 19 |
| 2024-02-13 | 20 | 20 | 19 | 19 | 908,700 | 19 |
| 2024-02-09 | 20 | 20 | 19 | 19 | 360,100 | 19 |
| 2024-02-08 | 20 | 20 | 19 | 20 | 506,200 | 20 |
| 2024-02-07 | 20 | 20 | 19 | 20 | 294,000 | 20 |
| 2024-02-06 | 20 | 20 | 19 | 20 | 467,200 | 20 |
| 2024-02-05 | 20 | 20 | 19 | 20 | 1,037,800 | 20 |
| 2024-02-02 | 20 | 20 | 19 | 20 | 1,021,100 | 20 |
| 2024-02-01 | 20 | 20 | 19 | 20 | 1,651,000 | 20 |
| 2024-01-31 | 20 | 21 | 20 | 20 | 1,237,600 | 20 |
| 2024-01-30 | 22 | 22 | 20 | 21 | 5,396,200 | 21 |
| 2024-01-29 | 23 | 23 | 22 | 22 | 2,066,800 | 22 |
| 2024-01-26 | 23 | 24 | 22 | 24 | 2,573,400 | 24 |
| 2024-01-25 | 23 | 24 | 22 | 23 | 2,182,500 | 23 |
| 2024-01-24 | 24 | 24 | 21 | 24 | 6,797,000 | 24 |
| 2024-01-23 | 25 | 25 | 24 | 24 | 4,150,600 | 24 |
| 2024-01-22 | 23 | 25 | 23 | 25 | 6,237,700 | 25 |
| 2024-01-19 | 22 | 23 | 21 | 23 | 4,955,300 | 23 |
| 2024-01-18 | 20 | 22 | 19 | 22 | 8,980,500 | 22 |
| 2024-01-17 | 20 | 21 | 19 | 21 | 2,852,500 | 21 |
| 2024-01-16 | 20 | 20 | 19 | 20 | 951,600 | 20 |
| 2024-01-15 | 20 | 20 | 19 | 19 | 533,100 | 19 |
| 2024-01-12 | 20 | 20 | 19 | 19 | 416,300 | 19 |
| 2024-01-11 | 19 | 20 | 19 | 19 | 196,100 | 19 |
| 2024-01-10 | 19 | 20 | 19 | 19 | 595,700 | 19 |
| 2024-01-09 | 19 | 20 | 19 | 19 | 316,600 | 19 |
| 2024-01-05 | 19 | 20 | 19 | 19 | 648,500 | 19 |
| 2024-01-04 | 19 | 20 | 19 | 19 | 548,700 | 19 |
分割・併合履歴 ： [2014-06-20]1株→0.96株 [2014-03-20]1株→1.214株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.25株
