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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/08/19 | 1,216 | 1,216 | 1,208 | 1,211 | 140,400 |
| 2025/08/18 | 1,211 | 1,219 | 1,205 | 1,211 | 239,900 |
| 2025/08/15 | 1,232 | 1,232 | 1,209 | 1,211 | 232,000 |
| 2025/08/14 | 1,230 | 1,230 | 1,215 | 1,222 | 205,100 |
| 2025/08/13 | 1,261 | 1,261 | 1,236 | 1,236 | 298,900 |
| 2025/08/12 | 1,264 | 1,268 | 1,244 | 1,254 | 227,400 |
| 2025/08/08 | 1,242 | 1,258 | 1,229 | 1,251 | 358,100 |
| 2025/08/07 | 1,265 | 1,279 | 1,238 | 1,242 | 239,500 |
| 2025/08/06 | 1,267 | 1,276 | 1,251 | 1,255 | 185,200 |
| 2025/08/05 | 1,270 | 1,280 | 1,257 | 1,265 | 164,800 |
| 2025/08/04 | 1,235 | 1,266 | 1,230 | 1,266 | 167,700 |
| 2025/08/01 | 1,211 | 1,246 | 1,206 | 1,238 | 212,100 |
| 2025/07/31 | 1,187 | 1,216 | 1,184 | 1,205 | 253,900 |
| 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 |