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
2020/12/30 689 713 687 711 277,500
2020/12/29 685 696 684 696 155,900
2020/12/28 687 694 680 685 234,100
2020/12/25 695 700 672 682 278,900
2020/12/24 689 696 683 693 197,000
2020/12/23 696 702 686 691 160,400
2020/12/22 717 717 686 686 267,800
2020/12/21 722 724 714 717 147,500
2020/12/18 715 727 709 723 256,200
2020/12/17 731 731 713 722 206,600
2020/12/16 736 736 723 734 266,900
2020/12/15 719 736 717 729 295,800
2020/12/14 729 729 715 718 332,000
2020/12/11 709 729 708 729 205,600
2020/12/10 718 718 704 709 152,300
2020/12/09 719 723 702 713 296,400
2020/12/08 697 728 696 728 198,800
2020/12/07 719 722 697 699 224,000
2020/12/04 730 735 714 718 236,700
2020/12/03 740 747 731 732 279,300
2020/12/02 750 750 735 746 297,900
2020/12/01 758 758 739 745 299,700
2020/11/30 754 765 733 755 1,026,300
2020/11/27 760 760 744 751 408,700
2020/11/26 719 746 710 745 364,300
2020/11/25 729 740 716 719 304,800
2020/11/24 724 730 715 719 275,500
2020/11/20 714 728 705 711 320,100
2020/11/19 721 726 701 714 252,700
2020/11/18 714 732 711 726 248,100
2020/11/17 730 740 715 721 326,000
2020/11/16 725 739 720 735 409,300
2020/11/13 709 725 709 722 343,500
2020/11/12 695 717 690 717 423,700
2020/11/11 678 687 659 687 399,900
2020/11/10 698 698 665 669 480,600
2020/11/09 687 703 683 695 333,200
2020/11/06 675 693 674 678 320,100
2020/11/05 662 675 654 672 282,100
2020/11/04 670 672 658 665 394,500
2020/11/02 689 689 657 660 531,700
2020/10/30 692 696 681 689 390,700
2020/10/29 692 703 688 697 326,400
2020/10/28 665 699 662 699 512,300
2020/10/27 660 675 644 672 327,500
2020/10/26 670 670 655 659 485,000
2020/10/23 679 684 667 675 368,900
2020/10/22 676 687 670 683 361,700
2020/10/21 684 687 673 679 397,700
2020/10/20 680 689 674 682 294,900
2020/10/19 687 694 677 681 781,100
2020/10/16 656 684 651 672 1,061,200
2020/10/15 654 659 641 658 497,000
2020/10/14 650 663 635 653 848,000
2020/10/13 636 655 633 654 772,200
2020/10/12 611 645 611 636 1,061,600
2020/10/09 559 625 554 620 2,350,600
2020/10/08 578 590 570 586 956,900
2020/10/07 591 597 569 576 3,008,000
2020/10/06 565 566 556 559 263,300
2020/10/05 548 567 548 567 415,700
2020/10/02 555 556 538 539 322,000
2020/09/30 560 564 548 550 330,300
2020/09/29 555 561 551 560 343,600
2020/09/28 540 551 538 551 411,500
2020/09/25 516 539 516 538 420,600
2020/09/24 514 522 510 514 269,300
2020/09/23 511 523 509 515 273,300
2020/09/18 514 517 507 517 259,400
2020/09/17 514 516 506 513 346,300
2020/09/16 511 519 510 513 311,400
2020/09/15 506 506 497 506 499,700
2020/09/14 527 531 515 516 411,500
2020/09/11 537 539 521 535 538,900
2020/09/10 541 543 537 542 245,000
2020/09/09 548 548 535 541 392,700
2020/09/08 568 568 552 558 287,600
2020/09/07 585 585 564 564 341,600
2020/09/04 571 591 564 580 492,300
2020/09/03 574 580 569 576 379,300
2020/09/02 564 574 555 572 386,700
2020/09/01 566 567 553 556 285,400
2020/08/31 546 575 546 564 839,400
2020/08/28 537 561 523 538 2,086,600
2020/08/27 564 564 549 549 2,814,900
2020/08/26 568 570 559 564 476,900
2020/08/25 583 584 565 565 420,000
2020/08/24 563 582 563 582 415,100
2020/08/21 561 567 558 561 311,700
2020/08/20 558 561 553 557 191,400
2020/08/19 549 561 546 561 340,100
2020/08/18 550 552 544 550 307,500
2020/08/17 551 560 548 552 266,200
2020/08/14 549 557 544 548 280,700
2020/08/13 548 554 542 548 508,700
2020/08/12 546 548 541 541 322,000
2020/08/11 541 553 534 551 377,600
2020/08/07 545 546 533 544 436,800
2020/08/06 540 546 538 546 540,500
2020/08/05 533 544 524 544 329,300
2020/08/04 560 563 527 535 621,600
2020/08/03 548 554 543 554 245,100
2020/07/31 549 549 536 543 349,300
2020/07/30 548 565 548 551 321,000
2020/07/29 552 558 541 543 204,900
2020/07/28 557 563 549 554 182,800
2020/07/27 538 561 536 559 609,700
2020/07/22 543 547 536 543 152,500
2020/07/21 541 546 535 544 243,200
2020/07/20 536 543 531 543 255,400
2020/07/17 548 549 532 536 565,500
2020/07/16 564 564 545 549 347,500
2020/07/15 570 577 557 568 360,100
2020/07/14 554 568 546 564 371,000
2020/07/13 545 557 538 555 690,500
2020/07/10 525 527 504 517 764,500
2020/07/09 561 600 529 537 1,702,600
2020/07/08 540 553 535 545 374,900
2020/07/07 556 556 543 548 307,400
2020/07/06 532 559 531 557 383,200
2020/07/03 520 542 520 531 326,300
2020/07/02 545 547 519 519 422,800
2020/07/01 552 556 539 546 267,200
2020/06/30 562 568 551 551 279,400
2020/06/29 557 560 543 549 441,900
2020/06/26 572 578 561 565 326,600
2020/06/25 587 591 568 574 320,500
2020/06/24 573 597 573 592 493,200
2020/06/23 558 571 555 563 324,400
2020/06/22 550 552 543 549 162,000
2020/06/19 552 553 542 551 273,500
2020/06/18 537 551 532 550 281,100
2020/06/17 541 546 529 541 382,300
2020/06/16 544 552 535 544 333,300
2020/06/15 531 558 529 534 842,000
2020/06/12 498 522 493 514 684,400
2020/06/11 509 530 506 524 365,200
2020/06/10 503 517 501 513 166,300
2020/06/09 518 519 507 507 329,200
2020/06/08 527 528 518 521 209,400
2020/06/05 503 526 499 520 659,000
2020/06/04 510 512 495 502 204,900
2020/06/03 500 506 496 506 236,800
2020/06/02 501 502 495 496 214,100
2020/06/01 496 505 495 501 344,000
2020/05/29 481 505 481 497 542,800
2020/05/28 485 497 479 484 429,700
2020/05/27 478 478 468 476 222,800
2020/05/26 475 487 474 478 276,000
2020/05/25 452 475 452 470 397,900
2020/05/22 442 451 438 449 505,200
2020/05/21 446 448 435 436 232,200
2020/05/20 425 447 423 445 286,200
2020/05/19 425 429 422 427 182,200
2020/05/18 419 421 415 417 161,400
2020/05/15 417 421 411 414 202,500
2020/05/14 419 420 410 410 202,100
2020/05/13 414 425 409 419 224,000
2020/05/12 425 428 415 415 223,800
2020/05/11 406 427 405 422 349,100
2020/05/08 405 408 399 399 228,900
2020/05/07 385 402 385 401 363,100
2020/05/01 390 393 380 388 236,500
2020/04/30 390 404 390 394 313,800
2020/04/28 380 387 373 387 236,500
2020/04/27 385 387 379 380 181,400
2020/04/24 384 384 377 380 186,300
2020/04/23 384 388 374 381 256,900
2020/04/22 375 384 369 380 259,900
2020/04/21 395 395 377 379 260,200
2020/04/20 387 397 387 394 241,400
2020/04/17 385 405 383 383 463,400
2020/04/16 360 379 359 377 347,000
2020/04/15 368 370 361 363 171,300
2020/04/14 353 368 353 366 156,000
2020/04/13 361 361 351 352 288,600
2020/04/10 364 368 358 364 278,300
2020/04/09 352 364 343 362 624,900
2020/04/08 346 359 337 357 374,400
2020/04/07 334 344 329 341 254,200
2020/04/06 308 329 304 326 276,600
2020/04/03 317 323 304 308 234,200
2020/04/02 320 326 313 317 234,100
2020/04/01 339 342 321 325 298,600
2020/03/31 347 351 336 341 390,000
2020/03/30 352 355 345 348 349,700
2020/03/27 361 365 345 355 325,600
2020/03/26 368 368 346 350 387,200
2020/03/25 354 382 352 382 605,200
2020/03/24 332 340 326 340 392,900
2020/03/23 326 334 313 323 478,900
2020/03/19 334 342 314 318 371,200
2020/03/18 343 358 326 326 424,700
2020/03/17 317 347 311 343 376,200
2020/03/16 323 343 320 326 477,300
2020/03/13 316 328 300 319 571,500
2020/03/12 351 359 339 344 396,200
2020/03/11 387 397 365 367 458,900
2020/03/10 341 373 336 371 426,500
2020/03/09 370 373 352 356 543,400
2020/03/06 401 404 388 388 286,400
2020/03/05 419 421 408 409 178,800
2020/03/04 418 422 412 413 130,100
2020/03/03 451 453 422 422 362,800
2020/03/02 403 435 401 431 588,600
2020/02/28 411 420 404 404 486,100
2020/02/27 448 448 428 431 332,200
2020/02/26 455 460 445 456 311,800
2020/02/25 460 468 459 463 259,600
2020/02/21 482 491 482 482 139,800
2020/02/20 504 506 490 490 135,100
2020/02/19 494 503 494 498 252,400
2020/02/18 495 501 488 492 174,400
2020/02/17 495 501 492 496 152,100
2020/02/14 508 508 501 503 308,000
2020/02/13 509 515 506 511 201,400
2020/02/12 502 516 500 513 351,000
2020/02/10 510 514 508 509 325,600
2020/02/07 525 527 518 519 354,000
2020/02/06 534 539 532 534 218,500
2020/02/05 535 538 527 531 308,100
2020/02/04 520 531 520 530 147,400
2020/02/03 511 529 511 519 340,500
2020/01/31 525 535 525 531 221,700
2020/01/30 539 542 524 526 625,000
2020/01/29 535 548 535 539 620,300
2020/01/28 531 539 526 535 176,700
2020/01/27 520 539 517 532 535,800
2020/01/24 547 547 537 539 266,200
2020/01/23 546 558 544 549 219,400
2020/01/22 545 556 538 547 703,700
2020/01/21 525 545 522 544 596,500
2020/01/20 521 527 517 520 416,600
2020/01/17 529 531 517 520 556,200
2020/01/16 545 545 529 529 495,800
2020/01/15 542 562 533 554 1,268,900
2020/01/14 570 570 548 551 449,000
2020/01/10 549 566 541 562 1,827,700
2020/01/09 513 523 513 519 369,400
2020/01/08 508 512 489 504 494,600
2020/01/07 516 521 510 511 318,800
2020/01/06 522 522 510 514 210,700

このページの先頭へ