コジマ(7513)の株価時系列情報
コジマ(7513)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,215 | 1,222 | 1,192 | 1,192 | 308,900 |
| 2025/07/29 | 1,228 | 1,228 | 1,200 | 1,209 | 262,800 |
| 2025/07/28 | 1,252 | 1,265 | 1,229 | 1,241 | 249,900 |
| 2025/07/25 | 1,279 | 1,284 | 1,245 | 1,247 | 199,300 |
| 2025/07/24 | 1,280 | 1,285 | 1,257 | 1,270 | 419,100 |
| 2025/07/23 | 1,307 | 1,310 | 1,276 | 1,276 | 342,800 |
| 2025/07/22 | 1,338 | 1,338 | 1,291 | 1,295 | 423,000 |
| 2025/07/18 | 1,315 | 1,345 | 1,309 | 1,333 | 287,000 |
| 2025/07/17 | 1,295 | 1,326 | 1,289 | 1,313 | 402,600 |
| 2025/07/16 | 1,319 | 1,319 | 1,288 | 1,299 | 247,000 |
| 2025/07/15 | 1,321 | 1,329 | 1,299 | 1,300 | 239,600 |
| 2025/07/14 | 1,302 | 1,313 | 1,293 | 1,305 | 267,900 |
| 2025/07/11 | 1,348 | 1,364 | 1,288 | 1,292 | 747,400 |
| 2025/07/10 | 1,358 | 1,395 | 1,353 | 1,378 | 425,700 |
| 2025/07/09 | 1,336 | 1,381 | 1,328 | 1,376 | 368,800 |
| 2025/07/08 | 1,296 | 1,319 | 1,291 | 1,311 | 244,200 |
| 2025/07/07 | 1,279 | 1,327 | 1,278 | 1,296 | 403,400 |
| 2025/07/04 | 1,253 | 1,275 | 1,252 | 1,258 | 150,900 |
| 2025/07/03 | 1,248 | 1,257 | 1,221 | 1,246 | 210,500 |
| 2025/07/02 | 1,232 | 1,258 | 1,231 | 1,247 | 176,800 |
| 2025/07/01 | 1,232 | 1,239 | 1,225 | 1,239 | 118,100 |
| 2025/06/30 | 1,230 | 1,258 | 1,217 | 1,235 | 192,300 |
| 2025/06/27 | 1,209 | 1,219 | 1,207 | 1,215 | 163,100 |
| 2025/06/26 | 1,200 | 1,224 | 1,196 | 1,215 | 144,100 |
| 2025/06/25 | 1,223 | 1,230 | 1,192 | 1,198 | 134,900 |
| 2025/06/24 | 1,214 | 1,233 | 1,202 | 1,211 | 199,000 |
| 2025/06/23 | 1,179 | 1,239 | 1,177 | 1,215 | 328,300 |
| 2025/06/20 | 1,142 | 1,198 | 1,138 | 1,179 | 448,000 |
| 2025/06/19 | 1,114 | 1,144 | 1,114 | 1,143 | 127,100 |
| 2025/06/18 | 1,100 | 1,118 | 1,100 | 1,111 | 93,000 |
| 2025/06/17 | 1,095 | 1,103 | 1,086 | 1,100 | 89,400 |
| 2025/06/16 | 1,080 | 1,107 | 1,079 | 1,095 | 132,800 |
| 2025/06/13 | 1,068 | 1,080 | 1,065 | 1,070 | 83,300 |
| 2025/06/12 | 1,068 | 1,079 | 1,065 | 1,079 | 71,100 |
| 2025/06/11 | 1,057 | 1,087 | 1,055 | 1,075 | 89,600 |
| 2025/06/10 | 1,080 | 1,082 | 1,060 | 1,060 | 88,700 |
| 2025/06/09 | 1,063 | 1,081 | 1,063 | 1,073 | 87,800 |
| 2025/06/06 | 1,051 | 1,074 | 1,051 | 1,056 | 100,100 |
| 2025/06/05 | 1,044 | 1,054 | 1,038 | 1,049 | 56,900 |
| 2025/06/04 | 1,045 | 1,054 | 1,042 | 1,045 | 54,700 |
| 2025/06/03 | 1,047 | 1,052 | 1,036 | 1,042 | 74,100 |
| 2025/06/02 | 1,049 | 1,051 | 1,037 | 1,049 | 97,300 |
| 2025/05/30 | 1,035 | 1,045 | 1,027 | 1,043 | 93,200 |
| 2025/05/29 | 1,030 | 1,039 | 1,023 | 1,035 | 120,500 |
| 2025/05/28 | 1,041 | 1,049 | 1,027 | 1,027 | 94,300 |
| 2025/05/27 | 1,035 | 1,039 | 1,031 | 1,038 | 76,400 |
| 2025/05/26 | 1,048 | 1,049 | 1,025 | 1,035 | 112,900 |
| 2025/05/23 | 1,046 | 1,049 | 1,037 | 1,037 | 64,400 |
| 2025/05/22 | 1,042 | 1,055 | 1,031 | 1,041 | 65,000 |
| 2025/05/21 | 1,050 | 1,069 | 1,037 | 1,044 | 197,000 |
| 2025/05/20 | 1,042 | 1,070 | 1,038 | 1,049 | 157,500 |
| 2025/05/19 | 1,041 | 1,060 | 1,039 | 1,051 | 105,000 |
| 2025/05/16 | 1,032 | 1,046 | 1,027 | 1,039 | 104,200 |
| 2025/05/15 | 1,037 | 1,046 | 1,028 | 1,034 | 95,900 |
| 2025/05/14 | 1,084 | 1,084 | 1,045 | 1,055 | 163,900 |
| 2025/05/13 | 1,097 | 1,102 | 1,082 | 1,092 | 102,100 |
| 2025/05/12 | 1,116 | 1,123 | 1,097 | 1,097 | 148,000 |
| 2025/05/09 | 1,089 | 1,119 | 1,086 | 1,106 | 156,800 |
| 2025/05/08 | 1,089 | 1,093 | 1,077 | 1,090 | 95,200 |
| 2025/05/07 | 1,084 | 1,094 | 1,078 | 1,088 | 182,900 |
| 2025/05/02 | 1,066 | 1,097 | 1,064 | 1,085 | 268,700 |
| 2025/05/01 | 1,040 | 1,066 | 1,036 | 1,056 | 173,900 |
| 2025/04/30 | 999 | 1,079 | 999 | 1,056 | 547,500 |
| 2025/04/28 | 972 | 988 | 972 | 988 | 676,900 |
| 2025/04/25 | 992 | 992 | 975 | 977 | 155,400 |
| 2025/04/24 | 976 | 991 | 972 | 989 | 190,700 |
| 2025/04/23 | 973 | 980 | 970 | 974 | 143,300 |
| 2025/04/22 | 968 | 973 | 963 | 970 | 112,600 |
| 2025/04/21 | 963 | 968 | 961 | 966 | 104,100 |
| 2025/04/18 | 950 | 963 | 944 | 963 | 141,500 |
| 2025/04/17 | 950 | 958 | 938 | 939 | 162,600 |
| 2025/04/16 | 952 | 961 | 948 | 950 | 142,400 |
| 2025/04/15 | 972 | 980 | 950 | 951 | 236,300 |
| 2025/04/14 | 980 | 993 | 971 | 971 | 273,600 |
| 2025/04/11 | 970 | 1,003 | 961 | 991 | 489,900 |
| 2025/04/10 | 1,014 | 1,062 | 1,005 | 1,058 | 292,800 |
| 2025/04/09 | 1,000 | 1,009 | 982 | 999 | 192,000 |
| 2025/04/08 | 976 | 1,025 | 968 | 1,019 | 452,700 |
| 2025/04/07 | 918 | 940 | 897 | 920 | 233,900 |
| 2025/04/04 | 994 | 996 | 964 | 970 | 165,800 |
| 2025/04/03 | 1,000 | 1,014 | 994 | 1,000 | 149,400 |
| 2025/04/02 | 1,040 | 1,040 | 1,013 | 1,018 | 117,400 |
| 2025/04/01 | 1,075 | 1,075 | 1,037 | 1,037 | 138,100 |
| 2025/03/31 | 1,110 | 1,110 | 1,073 | 1,077 | 102,800 |
| 2025/03/28 | 1,107 | 1,131 | 1,090 | 1,122 | 165,200 |
| 2025/03/27 | 1,079 | 1,113 | 1,078 | 1,113 | 253,500 |
| 2025/03/26 | 1,041 | 1,075 | 1,037 | 1,072 | 191,200 |
| 2025/03/25 | 1,034 | 1,042 | 1,027 | 1,041 | 92,700 |
| 2025/03/24 | 1,034 | 1,040 | 1,026 | 1,034 | 75,400 |
| 2025/03/21 | 1,039 | 1,042 | 1,033 | 1,033 | 103,600 |
| 2025/03/19 | 1,035 | 1,044 | 1,032 | 1,041 | 69,600 |
| 2025/03/18 | 1,035 | 1,049 | 1,030 | 1,035 | 132,500 |
| 2025/03/17 | 1,032 | 1,040 | 1,025 | 1,030 | 56,300 |
| 2025/03/14 | 1,039 | 1,045 | 1,023 | 1,033 | 110,600 |
| 2025/03/13 | 1,022 | 1,049 | 1,018 | 1,038 | 205,000 |
| 2025/03/12 | 1,013 | 1,043 | 1,013 | 1,028 | 156,900 |
| 2025/03/11 | 1,041 | 1,041 | 1,005 | 1,013 | 136,500 |
| 2025/03/10 | 1,086 | 1,088 | 1,047 | 1,051 | 132,500 |
| 2025/03/07 | 1,094 | 1,094 | 1,073 | 1,090 | 117,300 |
| 2025/03/06 | 1,100 | 1,119 | 1,082 | 1,094 | 168,600 |
| 2025/03/05 | 1,100 | 1,128 | 1,091 | 1,115 | 311,100 |
| 2025/03/04 | 1,045 | 1,092 | 1,043 | 1,076 | 314,800 |
| 2025/03/03 | 991 | 1,043 | 990 | 1,042 | 400,600 |
| 2025/02/28 | 973 | 994 | 968 | 986 | 243,800 |
| 2025/02/27 | 975 | 981 | 965 | 977 | 612,400 |
| 2025/02/26 | 992 | 992 | 970 | 980 | 761,300 |
| 2025/02/25 | 996 | 996 | 977 | 982 | 297,700 |
| 2025/02/21 | 992 | 1,000 | 992 | 999 | 165,800 |
| 2025/02/20 | 1,008 | 1,008 | 996 | 1,000 | 167,000 |
| 2025/02/19 | 1,019 | 1,032 | 1,011 | 1,016 | 164,500 |
| 2025/02/18 | 1,017 | 1,021 | 1,004 | 1,016 | 127,400 |
| 2025/02/17 | 1,017 | 1,023 | 1,010 | 1,014 | 349,100 |
| 2025/02/14 | 1,027 | 1,029 | 1,015 | 1,020 | 194,700 |
| 2025/02/13 | 1,006 | 1,031 | 1,006 | 1,029 | 192,500 |
| 2025/02/12 | 1,022 | 1,025 | 1,007 | 1,014 | 199,400 |
| 2025/02/10 | 1,007 | 1,021 | 1,007 | 1,019 | 216,500 |
| 2025/02/07 | 1,014 | 1,022 | 1,013 | 1,014 | 185,000 |
| 2025/02/06 | 1,007 | 1,017 | 1,007 | 1,012 | 168,700 |
| 2025/02/05 | 1,000 | 1,008 | 998 | 1,001 | 153,500 |
| 2025/02/04 | 993 | 1,007 | 990 | 993 | 276,600 |
| 2025/02/03 | 990 | 1,000 | 985 | 987 | 391,300 |
| 2025/01/31 | 1,015 | 1,022 | 999 | 999 | 302,200 |
| 2025/01/30 | 1,000 | 1,022 | 1,000 | 1,021 | 275,700 |
| 2025/01/29 | 1,006 | 1,008 | 995 | 1,006 | 162,900 |
| 2025/01/28 | 992 | 1,009 | 992 | 1,002 | 172,300 |
| 2025/01/27 | 978 | 993 | 973 | 988 | 214,000 |
| 2025/01/24 | 972 | 985 | 972 | 972 | 138,200 |
| 2025/01/23 | 988 | 989 | 969 | 972 | 138,300 |
| 2025/01/22 | 980 | 984 | 972 | 980 | 120,900 |
| 2025/01/21 | 977 | 981 | 971 | 980 | 121,400 |
| 2025/01/20 | 986 | 987 | 974 | 976 | 141,100 |
| 2025/01/17 | 970 | 978 | 962 | 977 | 165,000 |
| 2025/01/16 | 992 | 1,005 | 981 | 981 | 169,600 |
| 2025/01/15 | 1,002 | 1,019 | 991 | 997 | 156,200 |
| 2025/01/14 | 994 | 1,010 | 984 | 1,000 | 300,500 |
| 2025/01/10 | 1,000 | 1,008 | 994 | 1,006 | 163,100 |
| 2025/01/09 | 1,005 | 1,017 | 1,004 | 1,012 | 142,400 |
| 2025/01/08 | 1,025 | 1,025 | 1,005 | 1,006 | 151,000 |
| 2025/01/07 | 1,023 | 1,036 | 1,014 | 1,025 | 138,700 |
| 2025/01/06 | 1,041 | 1,044 | 1,022 | 1,022 | 186,500 |
| 2024/12/30 | 1,050 | 1,052 | 1,028 | 1,037 | 154,200 |
| 2024/12/27 | 1,040 | 1,050 | 1,034 | 1,041 | 123,000 |
| 2024/12/26 | 1,025 | 1,033 | 1,020 | 1,029 | 105,100 |
| 2024/12/25 | 1,048 | 1,048 | 1,017 | 1,026 | 113,400 |
| 2024/12/24 | 1,040 | 1,053 | 1,032 | 1,046 | 76,700 |
| 2024/12/23 | 1,068 | 1,069 | 1,042 | 1,042 | 83,000 |
| 2024/12/20 | 1,092 | 1,097 | 1,045 | 1,045 | 222,200 |
| 2024/12/19 | 1,095 | 1,109 | 1,090 | 1,097 | 64,900 |
| 2024/12/18 | 1,097 | 1,119 | 1,088 | 1,110 | 162,000 |
| 2024/12/17 | 1,086 | 1,094 | 1,080 | 1,085 | 79,800 |
| 2024/12/16 | 1,092 | 1,097 | 1,081 | 1,090 | 51,100 |
| 2024/12/13 | 1,089 | 1,104 | 1,089 | 1,092 | 94,000 |
| 2024/12/12 | 1,117 | 1,120 | 1,105 | 1,105 | 127,900 |
| 2024/12/11 | 1,090 | 1,130 | 1,090 | 1,103 | 146,800 |
| 2024/12/10 | 1,085 | 1,090 | 1,067 | 1,089 | 75,100 |
| 2024/12/09 | 1,071 | 1,088 | 1,062 | 1,080 | 76,700 |
| 2024/12/06 | 1,054 | 1,072 | 1,051 | 1,064 | 63,500 |
| 2024/12/05 | 1,059 | 1,066 | 1,050 | 1,051 | 73,700 |
| 2024/12/04 | 1,080 | 1,082 | 1,053 | 1,056 | 101,000 |
| 2024/12/03 | 1,079 | 1,093 | 1,062 | 1,083 | 107,000 |
| 2024/12/02 | 1,089 | 1,094 | 1,066 | 1,089 | 78,000 |
| 2024/11/29 | 1,100 | 1,107 | 1,095 | 1,096 | 67,600 |
| 2024/11/28 | 1,090 | 1,108 | 1,089 | 1,094 | 77,600 |
| 2024/11/27 | 1,091 | 1,096 | 1,075 | 1,090 | 74,900 |
| 2024/11/26 | 1,060 | 1,103 | 1,060 | 1,091 | 182,100 |
| 2024/11/25 | 1,059 | 1,066 | 1,050 | 1,055 | 92,900 |
| 2024/11/22 | 1,035 | 1,047 | 1,030 | 1,045 | 41,900 |
| 2024/11/21 | 1,040 | 1,044 | 1,032 | 1,035 | 40,200 |
| 2024/11/20 | 1,027 | 1,046 | 1,027 | 1,037 | 45,000 |
| 2024/11/19 | 1,046 | 1,051 | 1,025 | 1,025 | 54,600 |
| 2024/11/18 | 1,045 | 1,055 | 1,031 | 1,035 | 53,000 |
| 2024/11/15 | 1,049 | 1,055 | 1,041 | 1,045 | 56,600 |
| 2024/11/14 | 1,053 | 1,058 | 1,028 | 1,042 | 130,100 |
| 2024/11/13 | 1,044 | 1,064 | 1,044 | 1,055 | 98,000 |
| 2024/11/12 | 1,035 | 1,056 | 1,035 | 1,042 | 86,300 |
| 2024/11/11 | 1,047 | 1,051 | 1,035 | 1,035 | 59,300 |
| 2024/11/08 | 1,050 | 1,054 | 1,042 | 1,046 | 77,600 |
| 2024/11/07 | 1,060 | 1,063 | 1,036 | 1,038 | 87,800 |
| 2024/11/06 | 1,085 | 1,097 | 1,056 | 1,056 | 129,500 |
| 2024/11/05 | 1,077 | 1,092 | 1,070 | 1,084 | 95,400 |
| 2024/11/01 | 1,057 | 1,085 | 1,057 | 1,073 | 109,200 |
| 2024/10/31 | 1,054 | 1,077 | 1,051 | 1,066 | 98,100 |
| 2024/10/30 | 1,046 | 1,055 | 1,035 | 1,042 | 164,100 |
| 2024/10/29 | 1,039 | 1,053 | 1,036 | 1,047 | 60,800 |
| 2024/10/28 | 1,048 | 1,055 | 1,035 | 1,046 | 94,600 |
| 2024/10/25 | 1,101 | 1,101 | 1,048 | 1,048 | 126,500 |
| 2024/10/24 | 1,080 | 1,107 | 1,080 | 1,097 | 164,600 |
| 2024/10/23 | 1,071 | 1,095 | 1,065 | 1,078 | 151,200 |
| 2024/10/22 | 1,066 | 1,078 | 1,063 | 1,071 | 101,300 |
| 2024/10/21 | 1,080 | 1,080 | 1,053 | 1,074 | 156,900 |
| 2024/10/18 | 1,071 | 1,100 | 1,057 | 1,072 | 248,300 |
| 2024/10/17 | 1,080 | 1,092 | 1,066 | 1,083 | 176,500 |
| 2024/10/16 | 1,047 | 1,081 | 1,043 | 1,079 | 194,300 |
| 2024/10/15 | 1,043 | 1,081 | 1,037 | 1,059 | 420,900 |
| 2024/10/11 | 1,011 | 1,037 | 990 | 1,021 | 525,000 |
| 2024/10/10 | 998 | 999 | 973 | 981 | 184,100 |
| 2024/10/09 | 983 | 990 | 971 | 990 | 103,600 |
| 2024/10/08 | 978 | 988 | 976 | 981 | 122,700 |
| 2024/10/07 | 990 | 994 | 976 | 984 | 146,300 |
| 2024/10/04 | 975 | 986 | 970 | 981 | 118,300 |