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
2008/12/30 266 278 266 274 57,200
2008/12/29 261 267 259 265 72,400
2008/12/26 263 263 256 260 25,500
2008/12/25 263 263 249 259 79,300
2008/12/24 252 255 249 255 83,700
2008/12/22 255 259 252 256 64,700
2008/12/19 265 268 252 252 136,000
2008/12/18 250 259 243 255 243,100
2008/12/17 283 283 258 258 174,700
2008/12/16 268 279 268 275 79,300
2008/12/15 278 282 273 276 112,300
2008/12/12 289 289 271 276 188,200
2008/12/11 277 290 277 289 88,100
2008/12/10 277 292 275 287 128,900
2008/12/09 277 281 270 273 169,500
2008/12/08 261 272 257 268 181,600
2008/12/05 251 260 248 255 147,200
2008/12/04 243 259 242 251 190,500
2008/12/03 236 248 233 247 222,500
2008/12/02 232 237 230 232 149,000
2008/12/01 233 240 231 237 349,900
2008/11/28 249 249 228 229 425,800
2008/11/27 259 269 246 249 164,800
2008/11/26 268 270 254 259 111,300
2008/11/25 283 285 259 270 198,200
2008/11/21 265 270 249 258 372,100
2008/11/20 298 301 270 270 288,700
2008/11/19 344 344 296 296 295,100
2008/11/18 337 344 330 343 48,500
2008/11/17 328 339 324 336 44,000
2008/11/14 345 345 324 327 96,500
2008/11/13 331 332 316 328 70,100
2008/11/12 350 355 321 341 175,600
2008/11/11 395 395 360 360 93,400
2008/11/10 405 407 389 397 48,400
2008/11/07 379 405 378 392 51,900
2008/11/06 402 422 392 409 77,500
2008/11/05 388 417 385 417 86,100
2008/11/04 363 380 360 375 69,800
2008/10/31 365 379 359 368 102,500
2008/10/30 349 366 345 360 78,000
2008/10/29 358 360 325 336 67,300
2008/10/28 302 320 298 320 89,900
2008/10/27 323 326 302 304 67,600
2008/10/24 333 339 310 313 81,700
2008/10/23 331 347 325 340 52,700
2008/10/22 359 367 347 347 35,300
2008/10/21 366 384 366 375 39,500
2008/10/20 350 370 345 370 50,300
2008/10/17 348 358 335 343 54,200
2008/10/16 350 356 333 343 72,100
2008/10/15 373 385 362 381 86,100
2008/10/14 350 400 350 370 140,900
2008/10/10 324 336 304 336 113,600
2008/10/09 300 332 300 325 136,100
2008/10/08 321 337 300 300 103,800
2008/10/07 335 352 326 331 186,300
2008/10/06 400 400 380 380 70,900
2008/10/03 422 427 404 405 88,000
2008/10/02 433 440 424 427 39,000
2008/10/01 430 436 415 431 57,600
2008/09/30 404 415 403 415 40,900
2008/09/29 429 429 420 421 43,900
2008/09/26 439 439 424 430 69,600
2008/09/25 448 448 425 434 59,600
2008/09/24 445 446 434 443 82,500
2008/09/22 456 457 444 445 78,500
2008/09/19 434 453 434 451 125,800
2008/09/18 430 440 416 439 94,000
2008/09/17 452 457 433 437 122,400
2008/09/16 418 471 401 455 425,700
2008/09/12 433 436 429 433 104,800
2008/09/11 458 458 435 437 109,900
2008/09/10 465 469 436 453 99,000
2008/09/09 475 476 469 469 110,300
2008/09/08 480 489 471 474 97,900
2008/09/05 470 490 468 478 187,900
2008/09/04 498 499 482 482 74,000
2008/09/03 497 504 497 502 38,800
2008/09/02 501 510 497 499 68,200
2008/09/01 510 510 502 502 31,500
2008/08/29 506 517 505 517 71,500
2008/08/28 504 505 497 500 42,100
2008/08/27 510 512 501 502 35,100
2008/08/26 514 514 505 513 40,500
2008/08/25 515 520 510 515 35,300
2008/08/22 504 510 504 509 66,300
2008/08/21 508 512 505 507 97,300
2008/08/20 502 516 502 514 70,500
2008/08/19 523 523 503 507 85,400
2008/08/18 508 520 506 518 63,200
2008/08/15 507 513 505 513 33,600
2008/08/14 510 511 502 507 52,800
2008/08/13 517 518 505 510 61,300
2008/08/12 537 537 522 522 67,000
2008/08/11 521 536 521 531 90,900
2008/08/08 536 546 526 544 39,500
2008/08/07 545 545 535 540 62,900
2008/08/06 544 550 540 550 51,600
2008/08/05 545 548 531 535 60,800
2008/08/04 553 555 520 547 80,700
2008/08/01 548 550 536 548 54,300
2008/07/31 558 560 547 558 33,600
2008/07/30 535 549 535 548 80,400
2008/07/29 538 538 523 530 43,800
2008/07/28 552 552 544 548 30,500
2008/07/25 559 559 542 543 48,800
2008/07/24 545 554 543 554 68,400
2008/07/23 553 556 542 543 57,800
2008/07/22 540 549 540 549 38,200
2008/07/18 549 549 531 537 76,200
2008/07/17 521 526 516 526 52,000
2008/07/16 511 528 505 523 32,500
2008/07/15 534 534 516 520 58,600
2008/07/14 522 531 521 524 40,400
2008/07/11 538 538 521 524 48,900
2008/07/10 506 535 506 532 87,700
2008/07/09 511 522 511 516 109,600
2008/07/08 521 521 506 511 67,500
2008/07/07 522 528 518 518 63,300
2008/07/04 525 530 522 529 33,500
2008/07/03 547 547 523 530 65,000
2008/07/02 542 544 532 537 60,900
2008/07/01 549 552 545 549 28,300
2008/06/30 550 557 550 551 31,400
2008/06/27 552 556 543 553 31,900
2008/06/26 563 575 558 562 27,400
2008/06/25 576 576 553 566 75,300
2008/06/24 559 572 555 568 34,600
2008/06/23 569 575 561 569 53,700
2008/06/20 589 589 577 578 55,400
2008/06/19 589 590 577 580 63,100
2008/06/18 582 590 582 587 48,300
2008/06/17 589 590 580 588 100,600
2008/06/16 580 584 579 582 47,200
2008/06/13 584 589 575 585 89,300
2008/06/12 582 592 572 590 140,900
2008/06/11 573 585 573 578 83,700
2008/06/10 587 592 583 583 125,200
2008/06/09 567 592 565 588 91,000
2008/06/06 585 589 580 585 134,200
2008/06/05 576 577 568 576 89,400
2008/06/04 558 566 553 566 62,800
2008/06/03 567 567 550 559 61,800
2008/06/02 545 575 544 572 114,500
2008/05/30 540 555 540 555 87,200
2008/05/29 531 540 530 538 99,800
2008/05/28 536 542 531 533 98,400
2008/05/27 535 547 535 544 62,300
2008/05/26 554 554 536 536 49,700
2008/05/23 545 547 536 545 147,700
2008/05/22 549 559 545 554 140,100
2008/05/21 558 566 552 559 129,600
2008/05/20 590 590 562 567 178,500
2008/05/19 570 605 567 595 371,300
2008/05/16 530 618 530 615 430,600
2008/05/15 536 564 535 558 148,300
2008/05/14 527 537 524 532 106,300
2008/05/13 532 539 524 524 60,000
2008/05/12 520 538 490 535 110,600
2008/05/09 531 540 519 521 75,900
2008/05/08 518 539 515 536 89,600
2008/05/07 516 530 515 521 98,600
2008/05/02 512 518 510 516 48,500
2008/05/01 517 522 515 516 36,700
2008/04/30 518 528 516 524 53,700
2008/04/28 521 524 515 521 54,200
2008/04/25 519 524 511 518 61,400
2008/04/24 510 515 508 512 57,900
2008/04/23 504 514 504 508 24,300
2008/04/22 509 512 502 503 39,700
2008/04/21 510 515 507 510 44,300
2008/04/18 501 502 498 502 45,500
2008/04/17 500 504 498 499 46,900
2008/04/16 486 502 485 498 54,300
2008/04/15 485 489 481 489 64,900
2008/04/14 480 498 480 487 79,300
2008/04/11 477 497 477 497 79,100
2008/04/10 480 485 472 476 126,400
2008/04/09 501 508 496 501 43,400
2008/04/08 510 513 501 501 67,400
2008/04/07 512 516 509 512 44,500
2008/04/04 507 519 507 516 31,900
2008/04/03 522 523 507 517 58,900
2008/04/02 517 529 516 522 60,700
2008/04/01 508 512 500 509 86,100
2008/03/31 526 533 510 516 65,200
2008/03/28 527 534 511 534 79,200
2008/03/27 509 527 505 525 33,400
2008/03/26 501 524 501 518 76,100
2008/03/25 537 540 526 531 127,500
2008/03/24 519 535 519 526 53,000
2008/03/21 498 522 498 519 70,600
2008/03/19 491 505 488 503 74,400
2008/03/18 466 486 464 486 52,400
2008/03/17 480 487 468 476 88,700
2008/03/14 505 505 477 479 151,700
2008/03/13 500 510 497 506 100,600
2008/03/12 523 526 502 510 89,000
2008/03/11 500 505 486 505 171,200
2008/03/10 510 518 503 504 83,700
2008/03/07 521 528 512 518 115,500
2008/03/06 529 535 524 531 114,600
2008/03/05 521 535 521 529 101,600
2008/03/04 533 549 533 537 150,800
2008/03/03 537 542 530 535 119,900
2008/02/29 550 560 550 552 100,200
2008/02/28 572 572 551 563 212,300
2008/02/27 580 584 572 577 149,100
2008/02/26 562 575 553 575 189,800
2008/02/25 564 566 542 554 151,700
2008/02/22 533 555 523 554 251,700
2008/02/21 516 527 514 526 124,800
2008/02/20 513 521 503 508 193,000
2008/02/19 494 517 491 511 243,800
2008/02/18 488 496 486 488 174,300
2008/02/15 464 479 462 478 138,400
2008/02/14 465 471 460 466 118,000
2008/02/13 474 474 458 458 184,300
2008/02/12 455 472 455 468 191,400
2008/02/08 492 502 480 480 173,500
2008/02/07 486 492 481 489 152,100
2008/02/06 500 500 482 486 176,700
2008/02/05 514 514 499 511 156,800
2008/02/04 518 518 504 507 91,000
2008/02/01 500 520 500 506 248,600
2008/01/31 487 508 482 507 214,700
2008/01/30 487 498 483 486 183,300
2008/01/29 497 503 487 495 173,800
2008/01/28 490 496 472 476 221,900
2008/01/25 478 502 476 502 261,600
2008/01/24 474 490 474 490 224,800
2008/01/23 460 483 450 464 194,900
2008/01/22 474 480 457 457 235,100
2008/01/21 487 498 475 475 228,000
2008/01/18 469 494 460 492 274,900
2008/01/17 458 471 453 470 271,600
2008/01/16 480 480 458 460 326,700
2008/01/15 511 511 483 483 321,300
2008/01/11 534 538 515 517 237,100
2008/01/10 544 544 530 534 165,700
2008/01/09 527 543 521 542 140,600
2008/01/08 530 535 527 532 138,400
2008/01/07 536 541 527 533 233,800
2008/01/04 565 565 532 536 157,100

このページの先頭へ