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 |
|---|---|---|---|---|---|
| 2024/10/04 | 975 | 986 | 970 | 981 | 118,300 |
| 2024/10/03 | 972 | 987 | 963 | 967 | 108,100 |
| 2024/10/02 | 963 | 973 | 951 | 956 | 111,600 |
| 2024/10/01 | 961 | 965 | 950 | 965 | 85,900 |
| 2024/09/30 | 950 | 959 | 945 | 959 | 103,600 |
| 2024/09/27 | 979 | 979 | 960 | 962 | 98,500 |
| 2024/09/26 | 945 | 972 | 939 | 972 | 214,400 |
| 2024/09/25 | 946 | 946 | 929 | 934 | 81,000 |
| 2024/09/24 | 946 | 949 | 934 | 941 | 82,900 |
| 2024/09/20 | 941 | 949 | 940 | 946 | 76,500 |
| 2024/09/19 | 944 | 956 | 936 | 938 | 82,600 |
| 2024/09/18 | 942 | 949 | 934 | 944 | 77,700 |
| 2024/09/17 | 932 | 939 | 924 | 936 | 132,400 |
| 2024/09/13 | 943 | 943 | 921 | 924 | 137,500 |
| 2024/09/12 | 925 | 954 | 924 | 947 | 193,800 |
| 2024/09/11 | 924 | 924 | 902 | 906 | 173,900 |
| 2024/09/10 | 933 | 948 | 923 | 925 | 107,800 |
| 2024/09/09 | 936 | 946 | 928 | 934 | 136,400 |
| 2024/09/06 | 959 | 961 | 947 | 949 | 162,700 |
| 2024/09/05 | 1,010 | 1,012 | 948 | 952 | 367,900 |
| 2024/09/04 | 1,010 | 1,049 | 1,008 | 1,020 | 262,600 |
| 2024/09/03 | 1,011 | 1,027 | 1,010 | 1,026 | 246,500 |
| 2024/09/02 | 988 | 1,013 | 983 | 1,007 | 272,300 |
| 2024/08/30 | 980 | 998 | 970 | 998 | 217,300 |
| 2024/08/29 | 975 | 988 | 967 | 981 | 896,100 |
| 2024/08/28 | 974 | 999 | 971 | 998 | 1,772,800 |
| 2024/08/27 | 980 | 1,005 | 976 | 1,004 | 466,800 |
| 2024/08/26 | 997 | 1,002 | 980 | 982 | 519,500 |
| 2024/08/23 | 1,010 | 1,012 | 992 | 993 | 341,800 |
| 2024/08/22 | 1,017 | 1,023 | 1,007 | 1,009 | 231,700 |
| 2024/08/21 | 1,023 | 1,029 | 1,014 | 1,017 | 207,500 |
| 2024/08/20 | 1,030 | 1,044 | 1,023 | 1,031 | 247,600 |
| 2024/08/19 | 1,042 | 1,044 | 1,031 | 1,034 | 158,600 |
| 2024/08/16 | 1,065 | 1,065 | 1,036 | 1,043 | 314,800 |
| 2024/08/15 | 1,047 | 1,049 | 1,020 | 1,024 | 168,300 |
| 2024/08/14 | 1,057 | 1,065 | 1,038 | 1,042 | 191,100 |
| 2024/08/13 | 1,078 | 1,085 | 1,053 | 1,062 | 212,300 |
| 2024/08/09 | 1,060 | 1,080 | 1,048 | 1,064 | 240,500 |
| 2024/08/08 | 1,009 | 1,050 | 1,008 | 1,030 | 387,400 |
| 2024/08/07 | 1,012 | 1,045 | 1,002 | 1,032 | 221,000 |
| 2024/08/06 | 1,001 | 1,021 | 991 | 1,012 | 278,500 |
| 2024/08/05 | 967 | 1,009 | 947 | 951 | 437,700 |
| 2024/08/02 | 1,034 | 1,044 | 1,015 | 1,023 | 247,600 |
| 2024/08/01 | 1,078 | 1,078 | 1,042 | 1,056 | 161,900 |
| 2024/07/31 | 1,076 | 1,081 | 1,055 | 1,081 | 134,200 |
| 2024/07/30 | 1,080 | 1,084 | 1,052 | 1,071 | 295,000 |
| 2024/07/29 | 1,070 | 1,092 | 1,067 | 1,089 | 86,900 |
| 2024/07/26 | 1,077 | 1,085 | 1,054 | 1,059 | 138,000 |
| 2024/07/25 | 1,071 | 1,084 | 1,051 | 1,077 | 233,800 |
| 2024/07/24 | 1,100 | 1,123 | 1,090 | 1,093 | 227,800 |
| 2024/07/23 | 1,070 | 1,130 | 1,066 | 1,102 | 398,600 |
| 2024/07/22 | 1,061 | 1,083 | 1,061 | 1,073 | 202,700 |
| 2024/07/19 | 1,087 | 1,087 | 1,056 | 1,061 | 235,200 |
| 2024/07/18 | 1,080 | 1,093 | 1,072 | 1,086 | 218,400 |
| 2024/07/17 | 1,058 | 1,090 | 1,053 | 1,090 | 252,200 |
| 2024/07/16 | 1,044 | 1,072 | 1,031 | 1,058 | 352,700 |
| 2024/07/12 | 1,063 | 1,083 | 1,038 | 1,060 | 780,200 |
| 2024/07/11 | 962 | 975 | 956 | 973 | 231,900 |
| 2024/07/10 | 956 | 968 | 949 | 965 | 307,100 |
| 2024/07/09 | 947 | 955 | 932 | 941 | 279,500 |
| 2024/07/08 | 945 | 946 | 927 | 940 | 310,100 |
| 2024/07/05 | 940 | 948 | 932 | 942 | 325,600 |
| 2024/07/04 | 963 | 966 | 934 | 938 | 318,500 |
| 2024/07/03 | 958 | 975 | 952 | 964 | 214,800 |
| 2024/07/02 | 962 | 972 | 952 | 960 | 234,800 |
| 2024/07/01 | 978 | 985 | 960 | 961 | 284,300 |
| 2024/06/28 | 973 | 981 | 962 | 972 | 278,200 |
| 2024/06/27 | 985 | 990 | 967 | 985 | 395,300 |
| 2024/06/26 | 962 | 988 | 949 | 977 | 469,200 |
| 2024/06/25 | 900 | 980 | 891 | 967 | 513,400 |
| 2024/06/24 | 884 | 892 | 876 | 891 | 277,000 |
| 2024/06/21 | 892 | 897 | 876 | 876 | 247,700 |
| 2024/06/20 | 901 | 908 | 883 | 889 | 180,700 |
| 2024/06/19 | 920 | 921 | 903 | 906 | 101,700 |
| 2024/06/18 | 914 | 923 | 912 | 916 | 100,700 |
| 2024/06/17 | 917 | 918 | 900 | 914 | 106,700 |
| 2024/06/14 | 905 | 921 | 902 | 919 | 206,800 |
| 2024/06/13 | 907 | 907 | 886 | 895 | 140,600 |
| 2024/06/12 | 898 | 907 | 893 | 907 | 142,400 |
| 2024/06/11 | 893 | 896 | 885 | 885 | 76,600 |
| 2024/06/10 | 891 | 891 | 879 | 889 | 114,800 |
| 2024/06/07 | 874 | 893 | 871 | 893 | 135,800 |
| 2024/06/06 | 876 | 882 | 861 | 871 | 100,700 |
| 2024/06/05 | 868 | 878 | 865 | 874 | 84,800 |
| 2024/06/04 | 867 | 871 | 858 | 866 | 76,800 |
| 2024/06/03 | 876 | 877 | 859 | 862 | 102,100 |
| 2024/05/31 | 870 | 878 | 869 | 875 | 161,800 |
| 2024/05/30 | 848 | 865 | 838 | 864 | 134,700 |
| 2024/05/29 | 854 | 860 | 850 | 854 | 98,400 |
| 2024/05/28 | 854 | 859 | 849 | 854 | 79,900 |
| 2024/05/27 | 864 | 864 | 848 | 855 | 92,000 |
| 2024/05/24 | 856 | 863 | 854 | 859 | 102,500 |
| 2024/05/23 | 855 | 867 | 847 | 864 | 91,200 |
| 2024/05/22 | 850 | 859 | 846 | 852 | 82,800 |
| 2024/05/21 | 855 | 861 | 846 | 849 | 89,200 |
| 2024/05/20 | 854 | 866 | 848 | 850 | 90,500 |
| 2024/05/17 | 859 | 866 | 855 | 860 | 74,100 |
| 2024/05/16 | 856 | 865 | 846 | 854 | 78,800 |
| 2024/05/15 | 866 | 871 | 856 | 857 | 95,700 |
| 2024/05/14 | 850 | 859 | 844 | 859 | 134,200 |
| 2024/05/13 | 842 | 854 | 839 | 852 | 136,300 |
| 2024/05/10 | 828 | 834 | 822 | 834 | 103,400 |
| 2024/05/09 | 811 | 823 | 807 | 820 | 76,800 |
| 2024/05/08 | 824 | 824 | 805 | 807 | 91,500 |
| 2024/05/07 | 815 | 819 | 802 | 819 | 128,400 |
| 2024/05/02 | 798 | 811 | 798 | 804 | 83,300 |
| 2024/05/01 | 802 | 813 | 797 | 798 | 166,900 |
| 2024/04/30 | 791 | 820 | 791 | 816 | 193,400 |
| 2024/04/26 | 800 | 800 | 786 | 790 | 908,700 |
| 2024/04/25 | 815 | 818 | 802 | 802 | 164,100 |
| 2024/04/24 | 825 | 833 | 813 | 823 | 173,500 |
| 2024/04/23 | 844 | 845 | 825 | 828 | 111,900 |
| 2024/04/22 | 840 | 849 | 836 | 837 | 184,300 |
| 2024/04/19 | 853 | 866 | 840 | 853 | 190,300 |
| 2024/04/18 | 850 | 874 | 850 | 868 | 149,700 |
| 2024/04/17 | 876 | 880 | 859 | 860 | 221,400 |
| 2024/04/16 | 920 | 921 | 882 | 882 | 219,800 |
| 2024/04/15 | 912 | 937 | 906 | 931 | 189,400 |
| 2024/04/12 | 913 | 947 | 904 | 924 | 440,400 |
| 2024/04/11 | 873 | 895 | 870 | 883 | 181,500 |
| 2024/04/10 | 886 | 893 | 873 | 881 | 120,600 |
| 2024/04/09 | 897 | 906 | 874 | 878 | 224,200 |
| 2024/04/08 | 871 | 899 | 871 | 888 | 195,100 |
| 2024/04/05 | 860 | 869 | 851 | 869 | 132,700 |
| 2024/04/04 | 842 | 861 | 837 | 861 | 187,600 |
| 2024/04/03 | 834 | 846 | 823 | 845 | 115,000 |
| 2024/04/02 | 845 | 847 | 826 | 835 | 138,100 |
| 2024/04/01 | 822 | 846 | 821 | 843 | 165,900 |
| 2024/03/29 | 821 | 828 | 818 | 823 | 110,100 |
| 2024/03/28 | 823 | 823 | 807 | 816 | 135,600 |
| 2024/03/27 | 823 | 832 | 821 | 823 | 110,000 |
| 2024/03/26 | 814 | 822 | 813 | 819 | 106,800 |
| 2024/03/25 | 831 | 832 | 810 | 818 | 123,500 |
| 2024/03/22 | 822 | 832 | 815 | 830 | 103,800 |
| 2024/03/21 | 824 | 829 | 816 | 822 | 96,000 |
| 2024/03/19 | 817 | 824 | 808 | 820 | 109,900 |
| 2024/03/18 | 810 | 826 | 810 | 820 | 176,200 |
| 2024/03/15 | 797 | 810 | 795 | 802 | 209,400 |
| 2024/03/14 | 789 | 804 | 788 | 797 | 187,200 |
| 2024/03/13 | 759 | 791 | 759 | 791 | 389,500 |
| 2024/03/12 | 747 | 755 | 738 | 755 | 149,500 |
| 2024/03/11 | 744 | 745 | 732 | 740 | 88,100 |
| 2024/03/08 | 737 | 751 | 735 | 747 | 156,300 |
| 2024/03/07 | 744 | 752 | 733 | 737 | 166,300 |
| 2024/03/06 | 735 | 744 | 735 | 742 | 139,700 |
| 2024/03/05 | 720 | 737 | 719 | 735 | 139,700 |
| 2024/03/04 | 733 | 735 | 720 | 720 | 155,400 |
| 2024/03/01 | 725 | 725 | 715 | 724 | 288,200 |
| 2024/02/29 | 726 | 735 | 726 | 730 | 117,100 |
| 2024/02/28 | 740 | 744 | 729 | 729 | 592,900 |
| 2024/02/27 | 755 | 758 | 746 | 747 | 831,500 |
| 2024/02/26 | 760 | 762 | 755 | 756 | 299,400 |
| 2024/02/22 | 748 | 750 | 739 | 750 | 179,500 |
| 2024/02/21 | 755 | 757 | 737 | 741 | 260,900 |
| 2024/02/20 | 764 | 765 | 751 | 752 | 183,600 |
| 2024/02/19 | 749 | 759 | 748 | 755 | 172,900 |
| 2024/02/16 | 747 | 755 | 743 | 745 | 150,000 |
| 2024/02/15 | 761 | 761 | 745 | 745 | 151,500 |
| 2024/02/14 | 760 | 762 | 750 | 759 | 200,100 |
| 2024/02/13 | 758 | 759 | 750 | 758 | 164,700 |
| 2024/02/09 | 737 | 759 | 737 | 751 | 196,000 |
| 2024/02/08 | 738 | 745 | 732 | 738 | 165,200 |
| 2024/02/07 | 745 | 747 | 732 | 734 | 204,000 |
| 2024/02/06 | 756 | 764 | 746 | 747 | 210,800 |
| 2024/02/05 | 754 | 761 | 754 | 757 | 169,700 |
| 2024/02/02 | 761 | 762 | 740 | 752 | 237,100 |
| 2024/02/01 | 755 | 760 | 749 | 755 | 194,100 |
| 2024/01/31 | 747 | 751 | 743 | 751 | 170,800 |
| 2024/01/30 | 741 | 747 | 738 | 743 | 178,700 |
| 2024/01/29 | 751 | 752 | 744 | 745 | 147,600 |
| 2024/01/26 | 760 | 760 | 741 | 745 | 156,400 |
| 2024/01/25 | 746 | 763 | 746 | 761 | 128,600 |
| 2024/01/24 | 748 | 749 | 739 | 746 | 126,600 |
| 2024/01/23 | 750 | 751 | 739 | 743 | 135,200 |
| 2024/01/22 | 752 | 752 | 740 | 747 | 168,200 |
| 2024/01/19 | 730 | 757 | 730 | 754 | 324,200 |
| 2024/01/18 | 715 | 727 | 715 | 725 | 167,900 |
| 2024/01/17 | 717 | 728 | 712 | 713 | 380,100 |
| 2024/01/16 | 754 | 758 | 727 | 727 | 357,500 |
| 2024/01/15 | 766 | 767 | 756 | 760 | 284,300 |
| 2024/01/12 | 776 | 792 | 764 | 767 | 366,500 |
| 2024/01/11 | 798 | 802 | 781 | 781 | 276,500 |
| 2024/01/10 | 800 | 800 | 783 | 793 | 193,500 |
| 2024/01/09 | 785 | 798 | 785 | 796 | 199,700 |
| 2024/01/05 | 780 | 784 | 769 | 782 | 190,700 |
| 2024/01/04 | 778 | 779 | 758 | 779 | 243,600 |