ＫＯＺＯホールディングス
9973スタンダード/小売業/KOZO Holdings Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 25.0 | 26.0 | 25.0 | 25.0 | -1.0 | -3.85% | 1,624,600 |
| 2026-03-12 | 25.0 | 26.0 | 25.0 | 26.0 | +1.0 | +4.00% | 428,300 |
| 2026-03-11 | 26.0 | 26.0 | 25.0 | 25.0 | -1.0 | -3.85% | 1,692,900 |
| 2026-03-10 | 24.0 | 26.0 | 24.0 | 26.0 | +2.0 | +8.33% | 2,019,100 |
| 2026-03-09 | 24.0 | 25.0 | 23.0 | 24.0 | -1.0 | -4.00% | 4,854,500 |
| 2026-03-06 | 25.0 | 26.0 | 25.0 | 25.0 | 0.0 | 0.00% | 971,300 |
| 2026-03-05 | 25.0 | 26.0 | 24.0 | 25.0 | +1.0 | +4.17% | 4,969,100 |
| 2026-03-04 | 24.0 | 25.0 | 23.0 | 24.0 | -1.0 | -4.00% | 5,819,100 |
| 2026-03-03 | 26.0 | 27.0 | 25.0 | 25.0 | -1.0 | -3.85% | 6,496,500 |
| 2026-03-02 | 27.0 | 27.0 | 26.0 | 26.0 | -1.0 | -3.70% | 1,043,300 |
| 2026-02-27 | 28.0 | 28.0 | 27.0 | 27.0 | 0.0 | 0.00% | 1,401,900 |
| 2026-02-26 | 27.0 | 28.0 | 26.0 | 27.0 | 0.0 | 0.00% | 3,779,800 |
| 2026-02-25 | 27.0 | 28.0 | 27.0 | 27.0 | 0.0 | 0.00% | 1,689,200 |
| 2026-02-24 | 27.0 | 28.0 | 26.0 | 27.0 | 0.0 | 0.00% | 4,354,900 |
| 2026-02-20 | 27.0 | 28.0 | 27.0 | 27.0 | 0.0 | 0.00% | 983,400 |
| 2026-02-19 | 28.0 | 28.0 | 27.0 | 27.0 | -1.0 | -3.57% | 502,300 |
| 2026-02-18 | 27.0 | 28.0 | 27.0 | 28.0 | +1.0 | +3.70% | 1,596,600 |
| 2026-02-17 | 28.0 | 29.0 | 26.0 | 27.0 | -2.0 | -6.90% | 7,588,700 |
| 2026-02-16 | 30.0 | 30.0 | 28.0 | 29.0 | -2.0 | -6.45% | 3,510,000 |
| 2026-02-13 | 29.0 | 31.0 | 29.0 | 31.0 | +1.0 | +3.33% | 3,639,000 |
| 2026-02-12 | 29.0 | 30.0 | 29.0 | 30.0 | +1.0 | +3.45% | 552,600 |
| 2026-02-10 | 30.0 | 30.0 | 28.0 | 29.0 | 0.0 | 0.00% | 2,470,900 |
| 2026-02-09 | 29.0 | 30.0 | 29.0 | 29.0 | 0.0 | 0.00% | 1,268,700 |
| 2026-02-06 | 30.0 | 30.0 | 29.0 | 29.0 | 0.0 | 0.00% | 682,300 |
| 2026-02-05 | 29.0 | 30.0 | 28.0 | 29.0 | 0.0 | 0.00% | 2,209,700 |
| 2026-02-04 | 30.0 | 30.0 | 28.0 | 29.0 | 0.0 | 0.00% | 1,981,100 |
| 2026-02-03 | 29.0 | 30.0 | 29.0 | 29.0 | 0.0 | 0.00% | 703,200 |
| 2026-02-02 | 29.0 | 30.0 | 28.0 | 29.0 | 0.0 | 0.00% | 1,561,400 |
| 2026-01-30 | 29.0 | 29.0 | 28.0 | 29.0 | 0.0 | 0.00% | 481,700 |
| 2026-01-29 | 29.0 | 29.0 | 28.0 | 29.0 | 0.0 | 0.00% | 2,258,100 |
| 2026-01-28 | 30.0 | 30.0 | 29.0 | 29.0 | -1.0 | -3.33% | 1,213,300 |
| 2026-01-27 | 29.0 | 30.0 | 29.0 | 30.0 | +1.0 | +3.45% | 3,384,000 |
| 2026-01-26 | 29.0 | 30.0 | 28.0 | 29.0 | 0.0 | 0.00% | 4,833,200 |
| 2026-01-23 | 29.0 | 30.0 | 29.0 | 29.0 | 0.0 | 0.00% | 699,500 |
| 2026-01-22 | 30.0 | 30.0 | 29.0 | 29.0 | -1.0 | -3.33% | 971,400 |
| 2026-01-21 | 29.0 | 30.0 | 29.0 | 30.0 | 0.0 | 0.00% | 815,000 |
| 2026-01-20 | 30.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 3,640,100 |
| 2026-01-19 | 29.0 | 30.0 | 28.0 | 30.0 | +1.0 | +3.45% | 2,954,200 |
| 2026-01-16 | 29.0 | 30.0 | 29.0 | 29.0 | 0.0 | 0.00% | 3,548,600 |
| 2026-01-15 | 29.0 | 30.0 | 29.0 | 29.0 | 0.0 | 0.00% | 998,900 |
| 2026-01-14 | 29.0 | 30.0 | 29.0 | 29.0 | -1.0 | -3.33% | 2,426,600 |
| 2026-01-13 | 31.0 | 31.0 | 29.0 | 30.0 | -1.0 | -3.23% | 2,836,300 |
| 2026-01-09 | 30.0 | 32.0 | 29.0 | 31.0 | +1.0 | +3.33% | 7,160,300 |
| 2026-01-08 | 31.0 | 31.0 | 29.0 | 30.0 | -1.0 | -3.23% | 3,793,800 |
| 2026-01-07 | 31.0 | 33.0 | 30.0 | 31.0 | -1.0 | -3.13% | 11,943,800 |
| 2026-01-06 | 29.0 | 32.0 | 29.0 | 32.0 | +3.0 | +10.34% | 7,961,500 |
| 2026-01-05 | 29.0 | 31.0 | 29.0 | 29.0 | 0.0 | 0.00% | 4,825,000 |
| 2025-12-30 | 28.0 | 30.0 | 28.0 | 29.0 | 0.0 | 0.00% | 5,978,500 |
| 2025-12-29 | 26.0 | 29.0 | 26.0 | 29.0 | +3.0 | +11.54% | 4,569,000 |
| 2025-12-26 | 27.0 | 28.0 | 26.0 | 26.0 | -1.0 | -3.70% | 4,053,400 |
| 2025-12-25 | 27.0 | 28.0 | 27.0 | 27.0 | 0.0 | 0.00% | 2,659,400 |
| 2025-12-24 | 28.0 | 28.0 | 27.0 | 27.0 | 0.0 | 0.00% | 2,613,100 |
| 2025-12-23 | 27.0 | 28.0 | 26.0 | 27.0 | 0.0 | 0.00% | 5,715,400 |
| 2025-12-22 | 28.0 | 29.0 | 27.0 | 27.0 | -1.0 | -3.57% | 3,790,400 |
| 2025-12-19 | 28.0 | 29.0 | 27.0 | 28.0 | 0.0 | 0.00% | 4,207,900 |
| 2025-12-18 | 27.0 | 29.0 | 27.0 | 28.0 | 0.0 | 0.00% | 2,665,900 |
| 2025-12-17 | 30.0 | 31.0 | 28.0 | 28.0 | -3.0 | -9.68% | 7,696,900 |
| 2025-12-16 | 31.0 | 31.0 | 29.0 | 31.0 | 0.0 | 0.00% | 7,129,500 |
| 2025-12-15 | 33.0 | 33.0 | 31.0 | 31.0 | -1.0 | -3.13% | 5,443,600 |
| 2025-12-12 | 33.0 | 34.0 | 32.0 | 32.0 | -1.0 | -3.03% | 3,963,000 |
| 2025-12-11 | 32.0 | 33.0 | 31.0 | 33.0 | +1.0 | +3.13% | 4,513,600 |
| 2025-12-10 | 33.0 | 34.0 | 32.0 | 32.0 | -2.0 | -5.88% | 7,212,600 |
| 2025-12-09 | 36.0 | 36.0 | 33.0 | 34.0 | -2.0 | -5.56% | 6,877,400 |
| 2025-12-08 | 35.0 | 38.0 | 34.0 | 36.0 | +3.0 | +9.09% | 22,284,800 |
| 2025-12-05 | 31.0 | 34.0 | 30.0 | 33.0 | +2.0 | +6.45% | 10,125,100 |
| 2025-12-04 | 32.0 | 33.0 | 30.0 | 31.0 | -3.0 | -8.82% | 7,447,000 |
| 2025-12-03 | 36.0 | 37.0 | 30.0 | 34.0 | +1.0 | +3.03% | 27,293,900 |
| 2025-12-02 | 41.0 | 43.0 | 32.0 | 33.0 | -6.0 | -15.38% | 41,914,600 |
| 2025-12-01 | 33.0 | 39.0 | 33.0 | 39.0 | +8.0 | +25.81% | 55,228,400 |
| 2025-11-28 | 30.0 | 32.0 | 29.0 | 31.0 | +3.0 | +10.71% | 21,522,400 |
| 2025-11-27 | 26.0 | 29.0 | 25.0 | 28.0 | +3.0 | +12.00% | 11,757,100 |
| 2025-11-26 | 26.0 | 26.0 | 25.0 | 25.0 | 0.0 | 0.00% | 210,300 |
| 2025-11-25 | 25.0 | 26.0 | 25.0 | 25.0 | 0.0 | 0.00% | 539,800 |
| 2025-11-21 | 26.0 | 26.0 | 24.0 | 25.0 | -1.0 | -3.85% | 3,871,900 |
| 2025-11-20 | 26.0 | 26.0 | 25.0 | 26.0 | +1.0 | +4.00% | 841,800 |
| 2025-11-19 | 26.0 | 26.0 | 25.0 | 25.0 | -1.0 | -3.85% | 523,800 |
| 2025-11-18 | 25.0 | 27.0 | 24.0 | 26.0 | +1.0 | +4.00% | 7,034,900 |
| 2025-11-17 | 26.0 | 27.0 | 25.0 | 25.0 | -1.0 | -3.85% | 2,095,200 |
| 2025-11-14 | 26.0 | 27.0 | 26.0 | 26.0 | -1.0 | -3.70% | 723,400 |
| 2025-11-13 | 27.0 | 28.0 | 26.0 | 27.0 | 0.0 | 0.00% | 2,155,700 |
| 2025-11-12 | 25.0 | 28.0 | 25.0 | 27.0 | +2.0 | +8.00% | 6,140,100 |
| 2025-11-11 | 25.0 | 26.0 | 24.0 | 25.0 | +1.0 | +4.17% | 3,140,100 |
| 2025-11-10 | 24.0 | 25.0 | 24.0 | 24.0 | 0.0 | 0.00% | 622,400 |
| 2025-11-07 | 24.0 | 25.0 | 24.0 | 24.0 | 0.0 | 0.00% | 1,660,600 |
| 2025-11-06 | 24.0 | 25.0 | 23.0 | 24.0 | 0.0 | 0.00% | 1,745,200 |
| 2025-11-05 | 24.0 | 25.0 | 23.0 | 24.0 | 0.0 | 0.00% | 3,575,500 |
| 2025-11-04 | 23.0 | 25.0 | 23.0 | 24.0 | +1.0 | +4.35% | 2,986,100 |
| 2025-10-31 | 23.0 | 24.0 | 23.0 | 23.0 | 0.0 | 0.00% | 789,800 |
| 2025-10-30 | 24.0 | 24.0 | 23.0 | 23.0 | 0.0 | 0.00% | 396,100 |
| 2025-10-29 | 23.0 | 24.0 | 23.0 | 23.0 | -1.0 | -4.17% | 546,200 |
| 2025-10-28 | 24.0 | 25.0 | 23.0 | 24.0 | 0.0 | 0.00% | 2,367,100 |
| 2025-10-27 | 23.0 | 25.0 | 23.0 | 24.0 | +1.0 | +4.35% | 3,307,400 |
| 2025-10-24 | 25.0 | 25.0 | 23.0 | 23.0 | -2.0 | -8.00% | 2,107,500 |
| 2025-10-23 | 26.0 | 26.0 | 24.0 | 25.0 | -1.0 | -3.85% | 4,993,300 |
| 2025-10-22 | 24.0 | 26.0 | 23.0 | 26.0 | +3.0 | +13.04% | 7,860,400 |
| 2025-10-21 | 24.0 | 24.0 | 23.0 | 23.0 | -1.0 | -4.17% | 789,800 |
| 2025-10-20 | 23.0 | 24.0 | 22.0 | 24.0 | +1.0 | +4.35% | 2,416,300 |
| 2025-10-17 | 22.0 | 23.0 | 22.0 | 23.0 | 0.0 | 0.00% | 1,279,300 |
| 2025-10-16 | 23.0 | 23.0 | 22.0 | 23.0 | 0.0 | 0.00% | 915,000 |
| 2025-10-15 | 22.0 | 23.0 | 22.0 | 23.0 | +1.0 | +4.55% | 2,355,500 |
| 2025-10-14 | 22.0 | 23.0 | 21.0 | 22.0 | 0.0 | 0.00% | 3,310,000 |
| 2025-10-10 | 23.0 | 23.0 | 22.0 | 22.0 | -1.0 | -4.35% | 1,015,100 |
| 2025-10-09 | 23.0 | 23.0 | 22.0 | 23.0 | 0.0 | 0.00% | 478,700 |
| 2025-10-08 | 23.0 | 24.0 | 22.0 | 23.0 | -1.0 | -4.17% | 1,974,100 |
| 2025-10-07 | 23.0 | 24.0 | 22.0 | 24.0 | +1.0 | +4.35% | 2,643,500 |
| 2025-10-06 | 23.0 | 24.0 | 22.0 | 23.0 | -1.0 | -4.17% | 4,163,700 |
| 2025-10-03 | 22.0 | 24.0 | 22.0 | 24.0 | +1.0 | +4.35% | 3,468,400 |
| 2025-10-02 | 23.0 | 24.0 | 22.0 | 23.0 | 0.0 | 0.00% | 6,653,800 |
| 2025-10-01 | 24.0 | 24.0 | 23.0 | 23.0 | -1.0 | -4.17% | 2,557,400 |
| 2025-09-30 | 24.0 | 25.0 | 24.0 | 24.0 | 0.0 | 0.00% | 2,561,400 |
| 2025-09-29 | 24.0 | 25.0 | 24.0 | 24.0 | 0.0 | 0.00% | 1,115,700 |
| 2025-09-26 | 25.0 | 25.0 | 24.0 | 24.0 | -1.0 | -4.00% | 987,500 |
| 2025-09-25 | 26.0 | 26.0 | 24.0 | 25.0 | 0.0 | 0.00% | 3,559,900 |
| 2025-09-24 | 25.0 | 26.0 | 25.0 | 25.0 | 0.0 | 0.00% | 807,300 |
| 2025-09-22 | 25.0 | 26.0 | 24.0 | 25.0 | 0.0 | 0.00% | 1,692,100 |
| 2025-09-19 | 25.0 | 26.0 | 24.0 | 25.0 | 0.0 | 0.00% | 4,716,000 |
| 2025-09-18 | 25.0 | 26.0 | 25.0 | 25.0 | -1.0 | -3.85% | 773,800 |
| 2025-09-17 | 25.0 | 26.0 | 24.0 | 26.0 | +1.0 | +4.00% | 1,858,800 |
| 2025-09-16 | 26.0 | 26.0 | 25.0 | 25.0 | -1.0 | -3.85% | 3,755,200 |
| 2025-09-12 | 26.0 | 26.0 | 25.0 | 26.0 | — | — | 1,176,900 |
直近120営業日分を表示