日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コクヨ(7984)の株価時系列情報

コクヨ(7984)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/16 2,624 2,649 2,612 2,628 309,500
2024/04/15 2,640 2,645 2,610 2,640 169,500
2024/04/12 2,652 2,670 2,627 2,650 203,200
2024/04/11 2,600 2,653 2,580 2,643 354,100
2024/04/10 2,536 2,609 2,536 2,607 423,800
2024/04/09 2,529 2,535 2,496 2,528 182,600
2024/04/08 2,532 2,540 2,505 2,517 161,800
2024/04/05 2,510 2,519 2,466 2,514 221,500
2024/04/04 2,593 2,593 2,516 2,531 587,800
2024/04/03 2,553 2,609 2,516 2,593 535,800
2024/04/02 2,525 2,609 2,514 2,553 485,000
2024/04/01 2,490 2,520 2,486 2,507 219,000
2024/03/29 2,459 2,489 2,446 2,487 142,700
2024/03/28 2,533 2,543 2,457 2,469 184,600
2024/03/27 2,525 2,565 2,520 2,548 255,500
2024/03/26 2,525 2,540 2,491 2,506 176,700
2024/03/25 2,530 2,550 2,516 2,538 282,100
2024/03/22 2,527 2,533 2,510 2,530 218,700
2024/03/21 2,535 2,545 2,519 2,524 152,400
2024/03/19 2,481 2,505 2,467 2,503 190,800
2024/03/18 2,514 2,517 2,462 2,481 288,100
2024/03/15 2,450 2,538 2,450 2,490 980,900
2024/03/14 2,402 2,450 2,396 2,444 275,600
2024/03/13 2,364 2,390 2,352 2,364 227,800
2024/03/12 2,348 2,354 2,303 2,349 206,400
2024/03/11 2,375 2,385 2,331 2,351 286,100
2024/03/08 2,368 2,401 2,360 2,385 233,100
2024/03/07 2,400 2,418 2,379 2,386 183,300
2024/03/06 2,375 2,398 2,369 2,384 245,500
2024/03/05 2,361 2,372 2,320 2,368 175,900
2024/03/04 2,375 2,378 2,347 2,361 272,100
2024/03/01 2,388 2,409 2,371 2,377 247,600
2024/02/29 2,389 2,393 2,358 2,368 311,400
2024/02/28 2,421 2,429 2,376 2,379 213,400
2024/02/27 2,475 2,475 2,429 2,434 234,400
2024/02/26 2,516 2,535 2,483 2,483 423,900
2024/02/22 2,478 2,479 2,413 2,430 309,600
2024/02/21 2,488 2,511 2,451 2,462 454,800
2024/02/20 2,477 2,493 2,465 2,475 243,200
2024/02/19 2,420 2,466 2,420 2,466 269,700
2024/02/16 2,395 2,418 2,353 2,409 359,600
2024/02/15 2,395 2,400 2,364 2,392 499,300
2024/02/14 2,330 2,397 2,311 2,387 1,053,200
2024/02/13 2,323 2,357 2,225 2,230 645,400
2024/02/09 2,333 2,362 2,297 2,319 317,200
2024/02/08 2,354 2,364 2,327 2,350 257,100
2024/02/07 2,362 2,369 2,351 2,364 137,300
2024/02/06 2,373 2,393 2,360 2,371 141,300
2024/02/05 2,375 2,394 2,371 2,383 173,100
2024/02/02 2,385 2,389 2,364 2,375 129,300
2024/02/01 2,365 2,385 2,351 2,373 138,600
2024/01/31 2,361 2,389 2,356 2,386 223,000
2024/01/30 2,397 2,397 2,361 2,369 129,800
2024/01/29 2,389 2,404 2,389 2,397 124,200
2024/01/26 2,390 2,403 2,377 2,378 190,600
2024/01/25 2,379 2,402 2,375 2,397 152,100
2024/01/24 2,415 2,423 2,383 2,391 151,800
2024/01/23 2,410 2,438 2,410 2,420 109,900
2024/01/22 2,406 2,418 2,397 2,418 110,800
2024/01/19 2,399 2,410 2,387 2,387 171,400
2024/01/18 2,378 2,402 2,370 2,392 146,100
2024/01/17 2,390 2,417 2,380 2,382 169,300
2024/01/16 2,404 2,407 2,367 2,380 158,400
2024/01/15 2,370 2,407 2,370 2,406 201,500
2024/01/12 2,377 2,395 2,362 2,370 140,200
2024/01/11 2,398 2,401 2,369 2,370 181,800
2024/01/10 2,374 2,400 2,368 2,388 258,500
2024/01/09 2,359 2,371 2,332 2,365 265,400
2024/01/05 2,349 2,357 2,326 2,342 236,100
2024/01/04 2,294 2,331 2,251 2,331 316,000
2023/12/29 2,267 2,295 2,261 2,294 205,000
2023/12/28 2,237 2,272 2,237 2,267 266,900
2023/12/27 2,288 2,291 2,273 2,280 791,300
2023/12/26 2,281 2,287 2,264 2,278 384,500
2023/12/25 2,318 2,318 2,262 2,268 449,600
2023/12/22 2,280 2,300 2,280 2,289 266,800
2023/12/21 2,278 2,291 2,271 2,280 199,000
2023/12/20 2,274 2,299 2,274 2,278 194,700
2023/12/19 2,264 2,283 2,247 2,282 208,700
2023/12/18 2,270 2,273 2,235 2,259 254,900
2023/12/15 2,302 2,314 2,284 2,291 246,200
2023/12/14 2,316 2,326 2,291 2,305 268,200
2023/12/13 2,297 2,326 2,296 2,319 291,800
2023/12/12 2,315 2,317 2,286 2,290 291,000
2023/12/11 2,321 2,321 2,294 2,312 270,900
2023/12/08 2,358 2,366 2,299 2,309 370,700
2023/12/07 2,358 2,378 2,353 2,365 204,600
2023/12/06 2,344 2,384 2,344 2,378 260,300
2023/12/05 2,324 2,361 2,324 2,325 262,200
2023/12/04 2,304 2,343 2,294 2,335 173,000
2023/12/01 2,318 2,332 2,307 2,327 323,100
2023/11/30 2,303 2,304 2,276 2,303 378,600
2023/11/29 2,313 2,320 2,302 2,316 238,200
2023/11/28 2,313 2,327 2,305 2,323 198,600
2023/11/27 2,329 2,340 2,302 2,313 190,400
2023/11/24 2,338 2,349 2,308 2,329 299,100
2023/11/22 2,292 2,342 2,283 2,338 332,500
2023/11/21 2,341 2,345 2,298 2,306 271,200
2023/11/20 2,358 2,367 2,341 2,354 284,500
2023/11/17 2,348 2,380 2,333 2,380 204,100
2023/11/16 2,378 2,396 2,346 2,354 246,300
2023/11/15 2,403 2,414 2,378 2,390 254,600
2023/11/14 2,415 2,428 2,390 2,397 264,100
2023/11/13 2,440 2,452 2,389 2,410 219,800
2023/11/10 2,420 2,436 2,399 2,434 317,000
2023/11/09 2,393 2,429 2,359 2,428 406,300
2023/11/08 2,419 2,419 2,365 2,399 461,600
2023/11/07 2,409 2,418 2,390 2,401 385,300
2023/11/06 2,392 2,424 2,380 2,402 396,700
2023/11/02 2,392 2,402 2,355 2,365 361,200
2023/11/01 2,378 2,382 2,333 2,377 450,300
2023/10/31 2,221 2,332 2,215 2,328 461,200
2023/10/30 2,344 2,344 2,264 2,284 422,900
2023/10/27 2,312 2,345 2,305 2,345 227,100
2023/10/26 2,321 2,329 2,285 2,294 258,100
2023/10/25 2,345 2,360 2,317 2,322 205,500
2023/10/24 2,326 2,342 2,288 2,337 198,800
2023/10/23 2,346 2,354 2,332 2,333 175,900
2023/10/20 2,341 2,363 2,328 2,346 152,500
2023/10/19 2,325 2,365 2,323 2,354 151,700
2023/10/18 2,348 2,367 2,340 2,361 198,600
2023/10/17 2,356 2,369 2,337 2,349 225,700
2023/10/16 2,327 2,343 2,308 2,334 237,500
2023/10/13 2,375 2,381 2,336 2,344 212,200
2023/10/12 2,365 2,394 2,355 2,394 230,400
2023/10/11 2,376 2,376 2,355 2,356 161,400
2023/10/10 2,380 2,380 2,356 2,376 216,000
2023/10/06 2,330 2,368 2,327 2,338 261,800
2023/10/05 2,283 2,320 2,277 2,316 295,700
2023/10/04 2,304 2,319 2,268 2,290 646,500
2023/10/03 2,359 2,371 2,323 2,328 265,600
2023/10/02 2,381 2,412 2,352 2,359 300,300
2023/09/29 2,391 2,400 2,363 2,372 325,500
2023/09/28 2,360 2,395 2,356 2,383 823,300
2023/09/27 2,340 2,365 2,309 2,361 364,300
2023/09/26 2,365 2,387 2,358 2,371 383,000
2023/09/25 2,366 2,372 2,349 2,361 219,600
2023/09/22 2,338 2,369 2,336 2,358 245,900
2023/09/21 2,360 2,383 2,351 2,356 243,600
2023/09/20 2,400 2,423 2,373 2,373 320,300
2023/09/19 2,400 2,424 2,395 2,416 417,600
2023/09/15 2,405 2,410 2,366 2,377 646,100
2023/09/14 2,393 2,410 2,385 2,405 215,800
2023/09/13 2,404 2,404 2,367 2,372 350,000
2023/09/12 2,379 2,408 2,373 2,408 295,600
2023/09/11 2,366 2,382 2,354 2,373 422,300
2023/09/08 2,405 2,408 2,366 2,377 471,900
2023/09/07 2,388 2,416 2,381 2,405 337,500
2023/09/06 2,399 2,430 2,385 2,401 503,700
2023/09/05 2,343 2,367 2,342 2,366 318,400
2023/09/04 2,320 2,346 2,310 2,343 383,000
2023/09/01 2,269 2,318 2,267 2,306 436,500
2023/08/31 2,237 2,268 2,232 2,265 357,700
2023/08/30 2,239 2,246 2,225 2,236 368,400
2023/08/29 2,232 2,245 2,222 2,238 336,200
2023/08/28 2,224 2,235 2,200 2,232 489,200
2023/08/25 2,198 2,219 2,188 2,217 269,300
2023/08/24 2,203 2,218 2,185 2,204 318,300
2023/08/23 2,207 2,219 2,190 2,216 254,900
2023/08/22 2,200 2,218 2,195 2,216 294,900
2023/08/21 2,186 2,211 2,179 2,193 258,700
2023/08/18 2,155 2,181 2,151 2,163 272,700
2023/08/17 2,195 2,203 2,179 2,186 266,000
2023/08/16 2,205 2,220 2,201 2,211 254,700
2023/08/15 2,212 2,247 2,204 2,235 481,000
2023/08/14 2,248 2,250 2,198 2,198 344,300
2023/08/10 2,228 2,267 2,218 2,262 578,800
2023/08/09 2,231 2,248 2,217 2,243 475,700
2023/08/08 2,241 2,266 2,232 2,263 417,400
2023/08/07 2,210 2,232 2,195 2,226 362,500
2023/08/04 2,223 2,236 2,188 2,217 550,900
2023/08/03 2,222 2,230 2,196 2,204 455,800
2023/08/02 2,268 2,288 2,218 2,231 653,700
2023/08/01 2,259 2,323 2,250 2,270 955,400
2023/07/31 2,065 2,322 2,053 2,280 1,181,400
2023/07/28 2,021 2,034 2,004 2,032 1,145,100
2023/07/27 2,036 2,036 2,012 2,034 232,100
2023/07/26 2,023 2,032 2,013 2,031 192,100
2023/07/25 2,019 2,040 2,015 2,033 212,900
2023/07/24 2,018 2,023 2,010 2,018 136,800
2023/07/21 2,005 2,027 1,996 2,010 207,400
2023/07/20 2,028 2,033 2,009 2,009 180,900
2023/07/19 2,020 2,029 2,007 2,028 194,700
2023/07/18 1,992 2,014 1,984 2,013 217,000
2023/07/14 1,984 1,994 1,961 1,985 202,100
2023/07/13 1,987 1,997 1,966 1,981 208,800
2023/07/12 2,003 2,004 1,970 1,984 231,300
2023/07/11 2,014 2,021 1,987 1,991 355,100
2023/07/10 2,019 2,026 2,003 2,010 395,300
2023/07/07 2,005 2,023 1,996 2,010 294,900
2023/07/06 2,004 2,018 1,997 2,014 295,600
2023/07/05 2,001 2,026 1,995 2,014 225,800
2023/07/04 2,004 2,031 1,998 2,014 265,800
2023/07/03 2,000 2,015 1,994 2,013 224,000
2023/06/30 1,998 1,998 1,958 1,976 212,200
2023/06/29 2,000 2,020 1,987 1,993 249,500
2023/06/28 2,000 2,030 1,998 2,029 265,800
2023/06/27 1,981 1,992 1,967 1,985 148,900
2023/06/26 1,980 2,007 1,971 1,989 185,800
2023/06/23 2,014 2,026 1,968 1,976 281,900

このページの先頭へ