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
2026/03/19 1,361 1,365 1,350 1,356 95,300
2026/03/18 1,365 1,374 1,350 1,374 150,000
2026/03/17 1,338 1,361 1,336 1,357 117,400
2026/03/16 1,323 1,339 1,315 1,320 129,100
2026/03/13 1,305 1,325 1,305 1,316 93,400
2026/03/12 1,353 1,353 1,303 1,313 139,100
2026/03/11 1,350 1,370 1,350 1,357 139,000
2026/03/10 1,325 1,347 1,319 1,340 153,200
2026/03/09 1,261 1,312 1,256 1,307 199,100
2026/03/06 1,294 1,310 1,282 1,305 110,600
2026/03/05 1,302 1,320 1,293 1,305 132,900
2026/03/04 1,285 1,295 1,257 1,279 179,600
2026/03/03 1,342 1,342 1,299 1,300 164,800
2026/03/02 1,302 1,352 1,301 1,335 262,000
2026/02/27 1,307 1,327 1,285 1,324 219,400
2026/02/26 1,329 1,330 1,300 1,300 838,500
2026/02/25 1,341 1,368 1,331 1,341 1,167,400
2026/02/24 1,371 1,372 1,342 1,344 520,500
2026/02/20 1,348 1,348 1,329 1,338 299,400
2026/02/19 1,334 1,342 1,318 1,332 177,400
2026/02/18 1,325 1,344 1,323 1,334 190,800
2026/02/17 1,307 1,325 1,300 1,310 175,100
2026/02/16 1,298 1,301 1,288 1,295 149,900
2026/02/13 1,323 1,328 1,288 1,295 174,200
2026/02/12 1,299 1,330 1,295 1,322 512,000
2026/02/10 1,251 1,286 1,250 1,286 354,400
2026/02/09 1,251 1,258 1,236 1,251 359,400
2026/02/06 1,252 1,252 1,238 1,251 262,600
2026/02/05 1,264 1,264 1,244 1,255 325,200
2026/02/04 1,238 1,251 1,231 1,234 258,700
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

このページの先頭へ