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
2010/12/30 481 484 470 475 232,000
2010/12/29 493 494 477 480 364,700
2010/12/28 500 500 492 493 113,600
2010/12/27 500 504 494 498 118,600
2010/12/24 500 506 497 502 159,700
2010/12/22 515 517 503 506 190,300
2010/12/21 508 520 508 514 126,800
2010/12/20 533 533 507 511 314,600
2010/12/17 530 538 521 526 191,400
2010/12/16 529 536 529 531 119,900
2010/12/15 539 548 527 529 260,400
2010/12/14 526 535 523 535 161,500
2010/12/13 525 528 520 528 156,600
2010/12/10 520 527 512 521 182,400
2010/12/09 528 530 514 519 237,600
2010/12/08 531 538 517 520 214,700
2010/12/07 537 541 523 530 201,900
2010/12/06 512 533 512 533 225,800
2010/12/03 507 517 506 515 190,500
2010/12/02 516 520 501 502 166,900
2010/12/01 493 508 489 506 279,300
2010/11/30 513 515 491 493 491,400
2010/11/29 519 534 513 516 248,300
2010/11/26 537 537 522 522 172,700
2010/11/25 542 544 528 530 251,600
2010/11/24 518 544 504 544 440,500
2010/11/22 521 530 516 528 330,200
2010/11/19 539 540 511 513 411,400
2010/11/18 549 549 534 540 232,000
2010/11/17 516 545 515 539 354,300
2010/11/16 540 543 526 526 450,700
2010/11/15 500 534 497 533 603,100
2010/11/12 464 506 461 500 570,200
2010/11/11 448 470 448 465 245,800
2010/11/10 453 465 443 455 266,000
2010/11/09 428 452 423 452 430,100
2010/11/08 406 428 398 423 538,700
2010/11/05 394 398 386 390 186,000
2010/11/04 386 395 380 387 157,100
2010/11/02 371 379 371 378 99,700
2010/11/01 385 389 374 375 85,900
2010/10/29 376 390 375 389 127,200
2010/10/28 392 392 382 382 193,800
2010/10/27 377 388 369 388 173,200
2010/10/26 380 387 370 370 85,200
2010/10/25 380 395 376 382 87,800
2010/10/22 373 386 369 379 78,100
2010/10/21 372 372 364 371 53,900
2010/10/20 365 375 361 368 86,400
2010/10/19 368 379 367 371 69,100
2010/10/18 362 372 360 365 72,500
2010/10/15 370 373 363 363 120,700
2010/10/14 375 380 370 372 87,500
2010/10/13 377 384 371 373 123,900
2010/10/12 397 398 374 376 119,700
2010/10/08 398 403 385 392 167,900
2010/10/07 370 400 370 397 206,900
2010/10/06 370 377 364 376 119,200
2010/10/05 372 379 361 372 214,700
2010/10/04 398 400 370 377 295,400
2010/10/01 424 425 398 400 200,600
2010/09/30 426 437 426 428 84,600
2010/09/29 423 433 423 433 52,300
2010/09/28 437 443 424 425 122,400
2010/09/27 444 445 438 445 70,000
2010/09/24 446 450 438 442 67,500
2010/09/22 439 450 434 446 76,300
2010/09/21 444 448 438 439 59,900
2010/09/17 442 445 440 444 51,100
2010/09/16 442 444 439 442 57,300
2010/09/15 440 445 436 439 82,500
2010/09/14 444 451 437 440 78,900
2010/09/13 435 442 434 439 68,700
2010/09/10 440 442 436 436 87,000
2010/09/09 451 454 430 433 111,400
2010/09/08 457 457 436 443 124,700
2010/09/07 450 460 444 457 150,600
2010/09/06 443 456 441 446 183,300
2010/09/03 417 442 415 439 223,100
2010/09/02 425 425 410 413 119,500
2010/09/01 409 420 403 417 112,700
2010/08/31 422 437 413 413 226,100
2010/08/30 421 425 411 424 229,100
2010/08/27 399 410 398 405 95,500
2010/08/26 402 408 397 400 106,800
2010/08/25 411 414 401 401 103,100
2010/08/24 400 414 400 410 93,700
2010/08/23 401 408 395 407 155,800
2010/08/20 411 418 406 407 115,700
2010/08/19 412 421 411 419 116,500
2010/08/18 422 424 411 413 124,100
2010/08/17 414 415 400 414 210,900
2010/08/16 436 436 415 415 204,700
2010/08/13 430 445 430 444 91,600
2010/08/12 440 440 422 431 112,100
2010/08/11 451 457 441 445 140,700
2010/08/10 463 465 451 456 199,800
2010/08/09 481 481 442 462 271,200
2010/08/06 500 503 494 497 76,600
2010/08/05 502 508 487 500 117,200
2010/08/04 503 506 494 495 76,700
2010/08/03 509 509 504 505 39,200
2010/08/02 506 515 498 500 48,800
2010/07/30 500 516 497 508 97,300
2010/07/29 511 513 503 504 73,400
2010/07/28 514 518 509 510 60,500
2010/07/27 506 514 505 508 56,800
2010/07/26 512 517 503 505 56,000
2010/07/23 499 507 494 502 111,300
2010/07/22 492 494 483 489 104,200
2010/07/21 496 498 492 493 70,800
2010/07/20 514 517 492 492 233,700
2010/07/16 524 524 507 513 140,200
2010/07/15 542 543 530 532 76,100
2010/07/14 550 566 544 550 67,900
2010/07/13 564 566 544 547 107,800
2010/07/12 540 566 540 562 173,500
2010/07/09 552 552 538 542 103,100
2010/07/08 556 560 550 555 92,900
2010/07/07 555 558 540 544 113,900
2010/07/06 564 565 546 561 79,500
2010/07/05 549 562 549 561 190,300
2010/07/02 546 553 534 539 139,100
2010/07/01 531 545 528 536 125,500
2010/06/30 520 545 511 541 165,400
2010/06/29 531 545 524 530 154,300
2010/06/28 523 530 520 524 97,600
2010/06/25 536 545 522 525 148,900
2010/06/24 545 550 542 543 68,800
2010/06/23 560 561 544 552 143,900
2010/06/22 548 560 548 560 130,300
2010/06/21 547 559 546 547 110,600
2010/06/18 559 563 542 542 167,100
2010/06/17 576 584 562 564 119,900
2010/06/16 581 585 573 573 93,100
2010/06/15 568 580 567 571 112,000
2010/06/14 556 585 555 568 189,900
2010/06/11 560 569 553 554 172,300
2010/06/10 565 580 554 557 132,300
2010/06/09 596 597 553 564 283,400
2010/06/08 584 615 584 603 123,600
2010/06/07 600 608 583 590 137,500
2010/06/04 630 630 610 616 127,000
2010/06/03 629 638 624 627 85,500
2010/06/02 622 631 620 624 79,200
2010/06/01 645 645 628 632 82,700
2010/05/31 637 656 634 646 104,500
2010/05/28 648 661 642 644 144,400
2010/05/27 618 648 618 634 228,300
2010/05/26 620 640 616 625 271,900
2010/05/25 608 618 602 604 144,500
2010/05/24 636 646 616 618 250,700
2010/05/21 650 666 624 631 312,200
2010/05/20 666 677 656 660 116,000
2010/05/19 665 674 658 673 133,200
2010/05/18 676 680 663 675 178,100
2010/05/17 700 704 668 676 461,000
2010/05/14 718 738 717 724 223,400
2010/05/13 752 762 747 754 82,600
2010/05/12 760 760 740 751 100,500
2010/05/11 775 784 742 748 169,500
2010/05/10 747 768 745 760 89,600
2010/05/07 756 785 749 751 261,200
2010/05/06 787 798 771 790 190,400
2010/04/30 806 807 798 802 102,800
2010/04/28 790 807 788 798 122,500
2010/04/27 792 805 792 805 129,900
2010/04/26 805 809 793 794 116,400
2010/04/23 801 804 792 799 126,600
2010/04/22 794 808 792 804 254,000
2010/04/21 776 795 774 792 144,700
2010/04/20 765 779 765 774 136,700
2010/04/19 769 776 765 766 111,100
2010/04/16 782 792 776 783 102,500
2010/04/15 799 805 778 789 148,800
2010/04/14 805 817 794 798 121,800
2010/04/13 791 805 790 802 121,700
2010/04/12 818 823 803 804 170,100
2010/04/09 776 810 774 810 269,000
2010/04/08 786 789 781 785 172,600
2010/04/07 806 809 785 796 236,600
2010/04/06 827 828 806 811 150,300
2010/04/05 820 831 816 825 125,700
2010/04/02 835 835 811 820 168,800
2010/04/01 838 838 808 825 275,700
2010/03/31 797 845 794 837 656,400
2010/03/30 767 797 764 797 479,100
2010/03/29 735 767 725 757 231,900
2010/03/26 743 748 735 742 267,300
2010/03/25 760 762 748 750 174,900
2010/03/24 756 765 743 762 240,400
2010/03/23 776 787 756 756 313,500
2010/03/19 795 797 778 789 302,000
2010/03/18 780 788 777 782 204,800
2010/03/17 753 773 748 771 221,900
2010/03/16 764 764 748 752 268,200
2010/03/15 763 775 742 749 370,800
2010/03/12 797 799 753 771 464,400
2010/03/11 780 802 777 788 532,300
2010/03/10 760 777 751 772 314,200
2010/03/09 738 755 728 753 277,100
2010/03/08 725 744 725 739 178,000
2010/03/05 715 723 704 721 179,400
2010/03/04 720 722 702 709 130,100
2010/03/03 697 714 687 713 329,800
2010/03/02 714 739 680 705 554,700
2010/03/01 723 759 715 721 702,800
2010/02/26 690 722 689 712 367,300
2010/02/25 698 709 687 692 400,600
2010/02/24 664 699 660 695 395,300
2010/02/23 653 665 651 664 207,700
2010/02/22 650 654 646 653 95,400
2010/02/19 650 656 630 639 149,100
2010/02/18 629 649 627 646 217,000
2010/02/17 613 641 607 629 458,100
2010/02/16 623 624 601 603 147,300
2010/02/15 631 633 618 623 175,200
2010/02/12 635 636 618 628 573,500
2010/02/10 585 588 583 587 137,100
2010/02/09 577 583 571 578 127,900
2010/02/08 578 578 555 569 138,300
2010/02/05 555 572 555 568 85,800
2010/02/04 585 585 567 578 91,300
2010/02/03 568 584 566 578 170,200
2010/02/02 577 578 567 572 109,200
2010/02/01 553 570 551 567 111,500
2010/01/29 549 562 545 555 175,500
2010/01/28 531 549 530 545 70,900
2010/01/27 532 545 531 540 89,000
2010/01/26 520 543 520 537 212,800
2010/01/25 549 554 517 518 282,200
2010/01/22 558 560 547 547 190,000
2010/01/21 558 560 548 550 186,000
2010/01/20 580 585 556 568 89,200
2010/01/19 571 580 570 580 89,300
2010/01/18 567 582 567 578 83,700
2010/01/15 574 585 574 585 106,800
2010/01/14 570 586 564 584 186,800
2010/01/13 597 597 563 566 348,800
2010/01/12 585 598 584 596 141,100
2010/01/08 579 584 570 581 155,700
2010/01/07 569 578 569 578 119,000
2010/01/06 565 576 561 569 201,500
2010/01/05 560 564 553 561 142,800
2010/01/04 546 554 544 551 69,900

このページの先頭へ