9973東証S信用
業種 小売業
ＫＯＺＯホールディングス 株価時系列データ
PTS
18.2
円
(23:58)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 25 (24/01/22) | 17 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 25 (24/01/22) | 17 (24/08/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 18 | 19 | 18 | 19 | 0 | 0.0 | 4,038,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 19 | 23 | 18 | 19 | 0 | 0.0 | 48,258,700 |
| 24/10 | 20 | 20 | 18 | 19 | 0 | 0.0 | 21,356,300 |
| 24/09 | 20 | 22 | 18 | 19 | -1 | -5.0 | 46,709,800 |
| 24/08 | 19 | 23 | 17 | 20 | +1 | +5.3 | 56,074,700 |
| 24/07 | 20 | 21 | 18 | 19 | -1 | -5.0 | 34,384,200 |
| 24/06 | 19 | 23 | 18 | 20 | +1 | +5.3 | 56,824,800 |
| 24/05 | 18 | 20 | 18 | 19 | +1 | +5.6 | 30,039,500 |
| 24/04 | 19 | 19 | 18 | 18 | 0 | 0.0 | 15,863,000 |
| 24/03 | 19 | 20 | 18 | 18 | -1 | -5.3 | 23,291,200 |
| 24/02 | 20 | 20 | 18 | 19 | -1 | -5.0 | 18,163,700 |
| 24/01 | 19 | 25 | 19 | 20 | +1 | +5.3 | 51,636,700 |
| 23/12 | 19 | 23 | 18 | 19 | 0 | 0.0 | 29,153,600 |
| 23/11 | 18 | 21 | 18 | 19 | 0 | 0.0 | 23,647,900 |
| 23/10 | 19 | 20 | 18 | 19 | -1 | -5.0 | 7,655,100 |
| 23/09 | 20 | 20 | 18 | 20 | +1 | +5.3 | 11,883,200 |
| 23/08 | 21 | 21 | 18 | 19 | -2 | -9.5 | 15,103,700 |
| 23/07 | 20 | 23 | 19 | 21 | +1 | +5.0 | 26,752,200 |
| 23/06 | 19 | 28 | 18 | 20 | +1 | +5.3 | 84,093,700 |
| 23/05 | 17 | 19 | 17 | 19 | +2 | +11.8 | 11,550,000 |
| 23/04 | 17 | 18 | 17 | 17 | 0 | 0.0 | 9,510,000 |
| 23/03 | 19 | 20 | 17 | 17 | -2 | -10.5 | 14,866,000 |
| 23/02 | 19 | 20 | 18 | 19 | 0 | 0.0 | 13,672,700 |
| 23/01 | 18 | 21 | 18 | 19 | 0 | 0.0 | 15,917,600 |
| 22/12 | 20 | 21 | 17 | 19 | -1 | -5.0 | 39,994,100 |
| 22/11 | 24 | 25 | 19 | 20 | -4 | -16.7 | 22,692,300 |
| 22/10 | 26 | 28 | 23 | 24 | -2 | -7.7 | 15,448,300 |
| 22/09 | 29 | 29 | 26 | 26 | -3 | -10.3 | 12,909,100 |
| 22/08 | 28 | 30 | 27 | 29 | +1 | +3.6 | 12,669,500 |
| 22/07 | 30 | 31 | 27 | 28 | -2 | -6.7 | 25,929,900 |
| 22/06 | 34 | 40 | 29 | 30 | -5 | -14.3 | 51,723,300 |
▶︎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
