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
2026/06/23 1,284 1,297 1,270 1,272 228,100
2026/06/22 1,377 1,377 1,282 1,284 333,400
2026/06/19 1,357 1,389 1,357 1,389 161,800
2026/06/18 1,369 1,388 1,350 1,366 145,600
2026/06/17 1,399 1,409 1,366 1,369 148,500
2026/06/16 1,425 1,425 1,381 1,399 153,300
2026/06/15 1,442 1,442 1,423 1,429 104,200
2026/06/12 1,429 1,441 1,416 1,430 183,500
2026/06/11 1,438 1,438 1,402 1,429 127,100
2026/06/10 1,421 1,473 1,418 1,438 220,700
2026/06/09 1,375 1,418 1,372 1,418 200,000
2026/06/08 1,372 1,402 1,362 1,368 135,400
2026/06/05 1,394 1,415 1,361 1,372 144,000
2026/06/04 1,382 1,417 1,382 1,397 159,600
2026/06/03 1,355 1,383 1,351 1,374 74,700
2026/06/02 1,327 1,394 1,314 1,365 182,900
2026/06/01 1,397 1,397 1,327 1,346 170,100
2026/05/29 1,359 1,411 1,357 1,387 190,400
2026/05/28 1,344 1,360 1,339 1,359 139,100
2026/05/27 1,335 1,342 1,307 1,337 103,400
2026/05/26 1,335 1,347 1,324 1,329 117,800
2026/05/25 1,354 1,381 1,319 1,335 202,800
2026/05/22 1,341 1,353 1,321 1,350 143,200
2026/05/21 1,315 1,359 1,307 1,348 259,400
2026/05/20 1,292 1,333 1,285 1,305 272,000
2026/05/19 1,226 1,287 1,226 1,280 257,800
2026/05/18 1,208 1,220 1,191 1,217 209,000
2026/05/15 1,190 1,223 1,190 1,213 188,100
2026/05/14 1,175 1,189 1,168 1,186 103,000
2026/05/13 1,179 1,194 1,174 1,178 148,500
2026/05/12 1,180 1,190 1,170 1,179 132,100
2026/05/11 1,172 1,192 1,172 1,175 131,200
2026/05/08 1,184 1,190 1,166 1,172 156,000
2026/05/07 1,205 1,209 1,171 1,176 192,300
2026/05/01 1,198 1,204 1,183 1,197 160,300
2026/04/30 1,210 1,213 1,197 1,206 222,200
2026/04/28 1,225 1,234 1,216 1,218 552,300
2026/04/27 1,204 1,221 1,201 1,211 145,300
2026/04/24 1,213 1,220 1,201 1,204 131,700
2026/04/23 1,221 1,229 1,208 1,218 120,000
2026/04/22 1,232 1,239 1,216 1,226 139,400
2026/04/21 1,262 1,273 1,232 1,233 153,100
2026/04/20 1,285 1,293 1,258 1,263 175,700
2026/04/17 1,266 1,283 1,266 1,273 80,000
2026/04/16 1,280 1,295 1,265 1,269 120,500
2026/04/15 1,264 1,275 1,257 1,270 167,000
2026/04/14 1,299 1,304 1,244 1,255 284,700
2026/04/13 1,327 1,342 1,292 1,301 209,700
2026/04/10 1,338 1,358 1,303 1,326 386,000
2026/04/09 1,321 1,349 1,311 1,328 223,300
2026/04/08 1,374 1,377 1,333 1,333 226,300
2026/04/07 1,362 1,366 1,341 1,362 159,100
2026/04/06 1,340 1,368 1,336 1,368 127,100
2026/04/03 1,324 1,340 1,318 1,340 90,400
2026/03/27 1,339 1,339 1,323 1,335 137,100
2026/03/26 1,348 1,348 1,324 1,339 121,200
2026/03/25 1,352 1,356 1,343 1,348 115,800
2026/03/24 1,328 1,330 1,317 1,326 80,700
2026/03/23 1,330 1,330 1,287 1,301 150,900
2026/03/19 1,361 1,365 1,350 1,356 95,300
2026/03/18 1,365 1,374 1,350 1,374 150,000
2026/03/17 1,338 1,361 1,336 1,357 117,400
2026/03/16 1,323 1,339 1,315 1,320 129,100
2026/03/13 1,305 1,325 1,305 1,316 93,400
2026/03/12 1,353 1,353 1,303 1,313 139,100
2026/03/11 1,350 1,370 1,350 1,357 139,000
2026/03/10 1,325 1,347 1,319 1,340 153,200
2026/03/09 1,261 1,312 1,256 1,307 199,100
2026/03/06 1,294 1,310 1,282 1,305 110,600
2026/03/05 1,302 1,320 1,293 1,305 132,900
2026/03/04 1,285 1,295 1,257 1,279 179,600
2026/03/03 1,342 1,342 1,299 1,300 164,800
2026/03/02 1,302 1,352 1,301 1,335 262,000
2026/02/27 1,307 1,327 1,285 1,324 219,400
2026/02/26 1,329 1,330 1,300 1,300 838,500
2026/02/25 1,341 1,368 1,331 1,341 1,167,400
2026/02/24 1,371 1,372 1,342 1,344 520,500
2026/02/20 1,348 1,348 1,329 1,338 299,400
2026/02/19 1,334 1,342 1,318 1,332 177,400
2026/02/18 1,325 1,344 1,323 1,334 190,800
2026/02/17 1,307 1,325 1,300 1,310 175,100
2026/02/16 1,298 1,301 1,288 1,295 149,900
2026/02/13 1,323 1,328 1,288 1,295 174,200
2026/02/12 1,299 1,330 1,295 1,322 512,000
2026/02/10 1,251 1,286 1,250 1,286 354,400
2026/02/09 1,251 1,258 1,236 1,251 359,400
2026/02/06 1,252 1,252 1,238 1,251 262,600
2026/02/05 1,264 1,264 1,244 1,255 325,200
2026/02/04 1,238 1,251 1,231 1,234 258,700
2026/02/03 1,230 1,260 1,225 1,249 189,500
2026/02/02 1,275 1,277 1,242 1,247 225,700
2026/01/30 1,230 1,255 1,222 1,250 201,100
2026/01/29 1,205 1,225 1,197 1,223 278,300
2026/01/28 1,240 1,240 1,216 1,219 227,100
2026/01/27 1,275 1,275 1,250 1,250 185,600
2026/01/26 1,283 1,306 1,275 1,277 295,800
2026/01/23 1,293 1,296 1,267 1,274 229,100
2026/01/22 1,280 1,296 1,279 1,293 221,000
2026/01/21 1,328 1,328 1,279 1,281 323,300
2026/01/20 1,361 1,365 1,329 1,331 262,600
2026/01/19 1,306 1,365 1,298 1,357 528,100
2026/01/16 1,258 1,280 1,253 1,276 297,100
2026/01/15 1,270 1,275 1,260 1,260 255,800
2026/01/14 1,247 1,280 1,244 1,263 458,400
2026/01/13 1,269 1,269 1,231 1,240 791,500
2026/01/09 1,205 1,205 1,178 1,179 196,900
2026/01/08 1,184 1,186 1,175 1,178 150,400
2026/01/07 1,161 1,185 1,159 1,177 130,000
2026/01/06 1,186 1,190 1,153 1,155 263,900
2026/01/05 1,189 1,194 1,176 1,180 168,000
2025/12/30 1,192 1,199 1,181 1,188 156,500
2025/12/29 1,204 1,204 1,175 1,191 167,500
2025/12/26 1,197 1,205 1,196 1,201 126,200
2025/12/25 1,197 1,197 1,187 1,194 69,700
2025/12/24 1,188 1,196 1,183 1,185 63,800
2025/12/23 1,171 1,192 1,170 1,187 79,200
2025/12/22 1,183 1,185 1,171 1,176 83,500
2025/12/19 1,180 1,185 1,172 1,180 112,000
2025/12/18 1,160 1,179 1,159 1,177 100,100
2025/12/17 1,162 1,167 1,158 1,161 83,400
2025/12/16 1,163 1,170 1,153 1,158 112,400
2025/12/15 1,158 1,163 1,155 1,159 136,800
2025/12/12 1,153 1,153 1,134 1,152 153,900
2025/12/11 1,160 1,161 1,130 1,130 79,300
2025/12/10 1,132 1,157 1,132 1,152 107,200
2025/12/09 1,136 1,136 1,121 1,130 97,800
2025/12/08 1,141 1,144 1,122 1,136 109,100
2025/12/05 1,141 1,152 1,134 1,141 80,600
2025/12/04 1,140 1,152 1,137 1,150 88,500
2025/12/03 1,146 1,146 1,132 1,136 87,200
2025/12/02 1,144 1,151 1,140 1,149 78,200
2025/12/01 1,171 1,171 1,137 1,144 151,800
2025/11/28 1,158 1,176 1,158 1,175 135,900
2025/11/27 1,155 1,165 1,152 1,157 68,100
2025/11/26 1,158 1,161 1,143 1,157 128,000
2025/11/25 1,151 1,156 1,138 1,153 161,700
2025/11/21 1,095 1,134 1,095 1,134 105,400
2025/11/20 1,110 1,110 1,097 1,097 62,700
2025/11/19 1,100 1,106 1,097 1,103 81,400
2025/11/18 1,102 1,115 1,100 1,101 64,700
2025/11/17 1,114 1,114 1,093 1,107 84,400
2025/11/14 1,124 1,129 1,113 1,119 58,600
2025/11/13 1,140 1,145 1,117 1,124 53,800
2025/11/12 1,125 1,147 1,119 1,134 126,700
2025/11/11 1,124 1,125 1,100 1,118 97,900
2025/11/10 1,125 1,125 1,109 1,121 113,700
2025/11/07 1,114 1,126 1,106 1,119 81,100
2025/11/06 1,104 1,120 1,100 1,113 80,100
2025/11/05 1,118 1,127 1,098 1,104 111,400
2025/11/04 1,090 1,118 1,090 1,118 102,700
2025/10/31 1,093 1,105 1,092 1,101 87,600
2025/10/30 1,120 1,121 1,088 1,092 167,300
2025/10/29 1,128 1,133 1,111 1,120 117,300
2025/10/28 1,131 1,138 1,125 1,130 83,900
2025/10/27 1,128 1,146 1,121 1,143 152,900
2025/10/24 1,132 1,145 1,118 1,118 122,200
2025/10/23 1,121 1,149 1,117 1,145 160,700
2025/10/22 1,101 1,120 1,101 1,118 76,400
2025/10/21 1,098 1,103 1,092 1,100 62,800
2025/10/20 1,090 1,096 1,088 1,094 89,900
2025/10/17 1,071 1,084 1,071 1,081 59,200
2025/10/16 1,092 1,092 1,073 1,077 95,100
2025/10/15 1,085 1,102 1,082 1,088 141,200
2025/10/14 1,079 1,095 1,071 1,082 189,000
2025/10/10 1,078 1,093 1,064 1,090 366,500
2025/10/09 1,093 1,100 1,076 1,083 289,500
2025/10/08 1,079 1,103 1,078 1,091 167,800
2025/10/07 1,099 1,099 1,075 1,079 135,400
2025/10/06 1,103 1,107 1,090 1,099 178,400
2025/10/03 1,077 1,092 1,071 1,086 153,800
2025/10/02 1,107 1,110 1,082 1,082 119,100
2025/10/01 1,130 1,131 1,107 1,107 156,800
2025/09/30 1,141 1,141 1,125 1,131 135,500
2025/09/29 1,192 1,193 1,138 1,138 172,300
2025/09/26 1,171 1,196 1,169 1,196 278,900
2025/09/25 1,169 1,179 1,165 1,168 131,500
2025/09/24 1,150 1,174 1,143 1,168 185,000
2025/09/22 1,180 1,184 1,154 1,154 176,200
2025/09/19 1,209 1,213 1,177 1,186 261,400
2025/09/18 1,207 1,217 1,193 1,202 173,000
2025/09/17 1,188 1,208 1,184 1,208 222,000
2025/09/16 1,168 1,188 1,163 1,187 203,500
2025/09/12 1,172 1,172 1,159 1,168 144,400
2025/09/11 1,165 1,170 1,152 1,168 157,300
2025/09/10 1,146 1,168 1,137 1,167 267,700
2025/09/09 1,130 1,148 1,128 1,141 208,400
2025/09/08 1,112 1,137 1,105 1,125 291,900
2025/09/05 1,092 1,111 1,084 1,110 185,000
2025/09/04 1,086 1,093 1,077 1,089 181,100
2025/09/03 1,091 1,101 1,082 1,086 258,500
2025/09/02 1,105 1,106 1,087 1,092 260,300
2025/09/01 1,118 1,126 1,095 1,099 356,700
2025/08/29 1,167 1,167 1,116 1,123 648,100
2025/08/28 1,202 1,214 1,177 1,178 895,200
2025/08/27 1,227 1,231 1,212 1,222 1,497,800
2025/08/26 1,214 1,227 1,211 1,226 518,900
2025/08/25 1,225 1,225 1,200 1,215 366,700
2025/08/22 1,230 1,230 1,215 1,215 210,100
2025/08/21 1,251 1,254 1,220 1,222 246,800
2025/08/20 1,210 1,239 1,207 1,237 218,900

このページの先頭へ