9973 KOZOホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 17 | 18 | 17 | 17 | 328,000 | 17 |
| 2025-05-19 | 18 | 18 | 17 | 17 | 770,400 | 17 |
| 2025-05-16 | 18 | 18 | 17 | 17 | 447,000 | 17 |
| 2025-05-15 | 17 | 18 | 17 | 17 | 168,000 | 17 |
| 2025-05-14 | 18 | 18 | 17 | 17 | 260,800 | 17 |
| 2025-05-13 | 17 | 18 | 17 | 18 | 267,700 | 18 |
| 2025-05-12 | 17 | 18 | 17 | 17 | 249,600 | 17 |
| 2025-05-09 | 17 | 18 | 17 | 17 | 520,000 | 17 |
| 2025-05-08 | 18 | 18 | 17 | 17 | 195,300 | 17 |
| 2025-05-07 | 18 | 18 | 17 | 17 | 537,000 | 17 |
| 2025-05-02 | 18 | 18 | 17 | 17 | 750,000 | 17 |
| 2025-05-01 | 18 | 18 | 17 | 17 | 562,000 | 17 |
| 2025-04-30 | 17 | 18 | 17 | 17 | 314,000 | 17 |
| 2025-04-28 | 17 | 18 | 17 | 17 | 1,203,800 | 17 |
| 2025-04-25 | 18 | 18 | 17 | 18 | 1,646,400 | 18 |
| 2025-04-24 | 18 | 18 | 17 | 17 | 350,500 | 17 |
| 2025-04-23 | 18 | 18 | 17 | 18 | 730,400 | 18 |
| 2025-04-22 | 18 | 18 | 17 | 18 | 1,599,900 | 18 |
| 2025-04-21 | 18 | 22 | 15 | 18 | 31,180,700 | 18 |
| 2025-04-18 | 18 | 18 | 17 | 17 | 539,500 | 17 |
| 2025-04-17 | 17 | 18 | 17 | 17 | 285,100 | 17 |
| 2025-04-16 | 18 | 18 | 17 | 18 | 356,300 | 18 |
| 2025-04-15 | 18 | 18 | 17 | 18 | 350,200 | 18 |
| 2025-04-14 | 17 | 18 | 17 | 17 | 1,057,500 | 17 |
| 2025-04-11 | 17 | 17 | 16 | 17 | 622,100 | 17 |
| 2025-04-10 | 17 | 18 | 16 | 17 | 1,565,000 | 17 |
| 2025-04-09 | 16 | 17 | 16 | 17 | 784,900 | 17 |
| 2025-04-08 | 16 | 18 | 16 | 17 | 1,805,900 | 17 |
| 2025-04-07 | 17 | 17 | 16 | 16 | 5,546,600 | 16 |
| 2025-04-04 | 18 | 18 | 17 | 17 | 607,800 | 17 |
| 2025-04-03 | 17 | 18 | 17 | 18 | 760,700 | 18 |
| 2025-04-02 | 18 | 18 | 17 | 18 | 656,900 | 18 |
| 2025-04-01 | 18 | 18 | 17 | 18 | 741,100 | 18 |
| 2025-03-31 | 17 | 18 | 17 | 18 | 2,757,400 | 18 |
| 2025-03-28 | 18 | 18 | 17 | 18 | 415,900 | 18 |
| 2025-03-27 | 17 | 18 | 17 | 18 | 429,200 | 18 |
| 2025-03-26 | 18 | 18 | 17 | 18 | 1,296,400 | 18 |
| 2025-03-25 | 18 | 19 | 17 | 19 | 3,583,000 | 19 |
| 2025-03-24 | 18 | 19 | 18 | 18 | 1,747,300 | 18 |
| 2025-03-21 | 18 | 18 | 17 | 18 | 1,126,000 | 18 |
| 2025-03-19 | 18 | 18 | 17 | 17 | 2,975,100 | 17 |
| 2025-03-18 | 18 | 19 | 18 | 19 | 543,200 | 19 |
| 2025-03-17 | 17 | 19 | 17 | 19 | 4,529,300 | 19 |
| 2025-03-14 | 17 | 18 | 17 | 18 | 395,400 | 18 |
| 2025-03-13 | 18 | 18 | 17 | 18 | 188,200 | 18 |
| 2025-03-12 | 18 | 18 | 17 | 18 | 195,200 | 18 |
| 2025-03-11 | 18 | 18 | 17 | 18 | 592,500 | 18 |
| 2025-03-10 | 17 | 18 | 17 | 18 | 350,800 | 18 |
| 2025-03-07 | 17 | 18 | 17 | 18 | 271,100 | 18 |
| 2025-03-06 | 18 | 18 | 17 | 18 | 209,900 | 18 |
| 2025-03-05 | 17 | 18 | 17 | 18 | 358,200 | 18 |
| 2025-03-04 | 18 | 18 | 17 | 18 | 305,500 | 18 |
| 2025-03-03 | 18 | 18 | 17 | 18 | 709,700 | 18 |
| 2025-02-28 | 17 | 18 | 17 | 18 | 784,200 | 18 |
| 2025-02-27 | 17 | 18 | 17 | 17 | 489,400 | 17 |
| 2025-02-26 | 18 | 18 | 17 | 18 | 526,500 | 18 |
| 2025-02-25 | 18 | 18 | 17 | 18 | 463,500 | 18 |
| 2025-02-21 | 18 | 18 | 17 | 18 | 820,000 | 18 |
| 2025-02-20 | 18 | 18 | 17 | 18 | 341,100 | 18 |
| 2025-02-19 | 18 | 18 | 17 | 18 | 795,000 | 18 |
| 2025-02-18 | 18 | 18 | 17 | 18 | 579,300 | 18 |
| 2025-02-17 | 18 | 19 | 17 | 18 | 4,578,000 | 18 |
| 2025-02-14 | 19 | 19 | 18 | 18 | 494,700 | 18 |
| 2025-02-13 | 18 | 19 | 18 | 19 | 279,700 | 19 |
| 2025-02-12 | 19 | 19 | 18 | 18 | 341,900 | 18 |
| 2025-02-10 | 18 | 19 | 18 | 18 | 276,100 | 18 |
| 2025-02-07 | 18 | 19 | 18 | 18 | 283,100 | 18 |
| 2025-02-06 | 18 | 19 | 18 | 18 | 201,000 | 18 |
| 2025-02-05 | 18 | 19 | 18 | 18 | 333,000 | 18 |
| 2025-02-04 | 18 | 19 | 18 | 18 | 492,600 | 18 |
| 2025-02-03 | 18 | 19 | 18 | 18 | 599,000 | 18 |
| 2025-01-31 | 18 | 19 | 18 | 18 | 654,100 | 18 |
| 2025-01-30 | 18 | 19 | 18 | 18 | 190,200 | 18 |
| 2025-01-29 | 18 | 19 | 18 | 18 | 360,900 | 18 |
| 2025-01-28 | 19 | 19 | 18 | 18 | 217,000 | 18 |
| 2025-01-27 | 18 | 19 | 18 | 18 | 390,700 | 18 |
| 2025-01-24 | 18 | 19 | 18 | 19 | 215,300 | 19 |
| 2025-01-23 | 18 | 19 | 18 | 18 | 387,200 | 18 |
| 2025-01-22 | 18 | 19 | 18 | 19 | 297,500 | 19 |
| 2025-01-21 | 18 | 19 | 18 | 18 | 215,900 | 18 |
| 2025-01-20 | 18 | 19 | 18 | 18 | 321,500 | 18 |
| 2025-01-17 | 18 | 19 | 18 | 18 | 281,800 | 18 |
| 2025-01-16 | 18 | 19 | 18 | 18 | 191,100 | 18 |
| 2025-01-15 | 18 | 19 | 18 | 18 | 183,900 | 18 |
| 2025-01-14 | 18 | 19 | 18 | 18 | 220,600 | 18 |
| 2025-01-10 | 19 | 19 | 18 | 19 | 277,600 | 19 |
| 2025-01-09 | 18 | 19 | 18 | 19 | 381,800 | 19 |
| 2025-01-08 | 19 | 19 | 18 | 19 | 409,400 | 19 |
| 2025-01-07 | 18 | 19 | 18 | 19 | 435,200 | 19 |
| 2025-01-06 | 19 | 19 | 18 | 19 | 572,700 | 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