！決算発表予定日 2024/05/10
6525東証P信用
業種 電気機器
ＫＯＫＵＳＡＩ ＥＬＥＣＴＲＩＣ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,230 (24/02/16) | 2,108 (23/10/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,230 (24/02/16) | 2,790 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 4,250 | 4,370 | 4,225 | 4,235 | -55 | -1.3 | 1,149,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,200 | 4,315 | 4,175 | 4,290 | +55 | +1.3 | 1,334,600 |
| 5/7 | 4,245 | 4,385 | 4,170 | 4,235 | +130 | +3.2 | 2,148,700 |
| 5/2 | 4,120 | 4,235 | 4,080 | 4,105 | -85 | -2.0 | 2,180,800 |
| 5/1 | 4,225 | 4,305 | 4,170 | 4,190 | -65 | -1.5 | 1,386,500 |
| 4/30 | 4,085 | 4,370 | 4,040 | 4,255 | +240 | +6.0 | 2,581,700 |
| 4/26 | 4,070 | 4,120 | 3,980 | 4,015 | +75 | +1.9 | 5,131,100 |
| 4/25 | 4,000 | 4,130 | 3,940 | 3,940 | -190 | -4.6 | 1,982,000 |
| 4/24 | 4,050 | 4,210 | 3,975 | 4,130 | +215 | +5.5 | 3,153,500 |
| 4/23 | 3,980 | 4,065 | 3,760 | 3,915 | +75 | +2.0 | 3,778,400 |
| 4/22 | 3,935 | 4,015 | 3,655 | 3,840 | -245 | -6.0 | 5,690,300 |
| 4/19 | 4,200 | 4,230 | 3,960 | 4,085 | -245 | -5.7 | 3,413,100 |
| 4/18 | 4,170 | 4,410 | 4,085 | 4,330 | +20 | +0.5 | 2,975,500 |
| 4/17 | 4,305 | 4,480 | 4,285 | 4,310 | +30 | +0.7 | 3,023,100 |
| 4/16 | 4,270 | 4,445 | 4,190 | 4,280 | +60 | +1.4 | 3,429,300 |
| 4/15 | 4,190 | 4,315 | 4,190 | 4,220 | -95 | -2.2 | 1,586,400 |
| 4/12 | 4,400 | 4,445 | 4,205 | 4,315 | +25 | +0.6 | 2,287,800 |
| 4/11 | 4,340 | 4,385 | 4,275 | 4,290 | -160 | -3.6 | 2,449,100 |
| 4/10 | 4,600 | 4,680 | 4,420 | 4,450 | -105 | -2.3 | 2,802,300 |
| 4/9 | 4,350 | 4,565 | 4,340 | 4,555 | +220 | +5.1 | 2,602,000 |
| 4/8 | 4,595 | 4,680 | 4,275 | 4,335 | -150 | -3.3 | 3,951,600 |
| 4/5 | 4,425 | 4,510 | 4,335 | 4,485 | -80 | -1.8 | 3,384,100 |
| 4/4 | 4,410 | 4,615 | 4,325 | 4,565 | +195 | +4.5 | 4,568,000 |
| 4/3 | 4,345 | 4,470 | 4,155 | 4,370 | -115 | -2.6 | 3,771,100 |
| 4/2 | 4,140 | 4,530 | 4,120 | 4,485 | +360 | +8.7 | 5,530,100 |
| 4/1 | 4,260 | 4,260 | 4,100 | 4,125 | -65 | -1.6 | 2,925,700 |
| 3/29 | 4,055 | 4,235 | 4,020 | 4,190 | +345 | +9.0 | 4,282,700 |
| 3/28 | 3,865 | 3,965 | 3,815 | 3,845 | -40 | -1.0 | 1,909,900 |
| 3/27 | 3,805 | 3,970 | 3,800 | 3,885 | +100 | +2.6 | 2,320,400 |
| 3/26 | 3,735 | 3,880 | 3,735 | 3,785 | +35 | +0.9 | 1,413,900 |
| 3/25 | 3,745 | 3,835 | 3,730 | 3,750 | -65 | -1.7 | 1,453,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて