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

コクヨ(7984)の株価時系列情報

コクヨ(7984)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
2026/01/30 904 909 898 905 776,800
2026/01/29 884 899 878 899 2,905,400
2026/01/28 893 899 889 892 760,000
2026/01/27 904 911 900 903 890,400
2026/01/26 917 923 913 913 658,700
2026/01/23 926 928 915 924 472,900
2026/01/22 915 929 914 927 775,400
2026/01/21 904 916 902 912 771,900
2026/01/20 910 911 905 908 460,400
2026/01/19 914 915 908 914 455,200
2026/01/16 900 917 899 917 863,000
2026/01/15 901 909 900 908 612,300
2026/01/14 904 913 899 910 774,300
2026/01/13 902 914 898 905 1,275,000
2026/01/09 895 904 893 900 844,500
2026/01/08 885 900 881 896 1,040,000
2026/01/07 878 887 872 887 1,041,000
2026/01/06 880 882 870 881 712,300
2026/01/05 889 891 877 878 1,009,100
2025/12/30 882 884 871 876 785,000
2025/12/29 899 899 876 881 1,450,700
2025/12/26 910 916 906 909 2,118,600
2025/12/25 906 909 902 908 980,700
2025/12/24 908 911 902 904 784,600
2025/12/23 916 917 904 909 828,900
2025/12/22 935 935 913 913 937,500
2025/12/19 926 938 926 929 1,495,600
2025/12/18 941 947 926 928 964,900
2025/12/17 939 953 933 941 779,200
2025/12/16 951 952 937 938 1,267,500
2025/12/15 946 951 942 950 996,900
2025/12/12 939 945 937 945 1,070,100
2025/12/11 946 947 932 935 612,500
2025/12/10 932 939 930 936 679,400
2025/12/09 942 946 920 933 703,300
2025/12/08 935 946 931 943 1,035,700
2025/12/05 921 935 920 930 1,286,000
2025/12/04 907 917 907 917 651,200
2025/12/03 912 917 905 909 848,700
2025/12/02 920 925 909 918 1,006,000
2025/12/01 927 932 921 921 879,800
2025/11/28 925 942 924 933 924,400
2025/11/27 922 926 919 923 488,600
2025/11/26 911 924 910 924 720,300
2025/11/25 905 913 905 911 666,000
2025/11/21 893 907 893 905 834,500
2025/11/20 891 897 888 894 622,100
2025/11/19 877 888 877 884 638,100
2025/11/18 900 900 874 877 779,000
2025/11/17 900 905 895 903 653,400
2025/11/14 900 903 897 899 526,800
2025/11/13 908 915 902 907 494,700
2025/11/12 900 907 899 905 553,000
2025/11/11 900 902 891 899 733,200
2025/11/10 900 902 889 897 1,048,900
2025/11/07 892 897 884 891 708,300
2025/11/06 887 896 885 889 1,002,700
2025/11/05 898 901 875 885 1,446,400
2025/11/04 880 910 880 897 1,339,300
2025/10/31 877 885 862 885 1,699,800
2025/10/30 838 867 838 865 1,782,300
2025/10/29 854 859 841 842 955,400
2025/10/28 863 867 854 854 1,114,900
2025/10/27 858 872 858 871 922,600
2025/10/24 865 867 855 858 717,100
2025/10/23 866 873 866 869 656,600
2025/10/22 853 860 852 860 849,900
2025/10/21 847 851 846 850 537,700
2025/10/20 858 858 845 847 483,400
2025/10/17 844 848 842 845 405,200
2025/10/16 850 854 841 843 568,600
2025/10/15 847 854 842 850 731,800
2025/10/14 826 845 825 842 1,410,700
2025/10/10 852 859 847 856 814,300
2025/10/09 860 866 851 861 798,000
2025/10/08 868 877 862 862 781,900
2025/10/07 863 867 857 867 846,300
2025/10/06 856 872 852 866 1,392,600
2025/10/03 847 861 846 861 834,200
2025/10/02 866 871 848 849 1,278,100
2025/10/01 877 877 865 877 1,175,500
2025/09/30 886 890 881 881 1,968,600
2025/09/29 902 902 891 893 1,375,700
2025/09/26 900 909 896 902 2,141,500
2025/09/25 911 911 901 903 1,091,900
2025/09/24 917 919 905 911 974,500
2025/09/22 935 936 913 916 912,100
2025/09/19 923 935 918 927 3,833,500
2025/09/18 939 939 922 927 858,900
2025/09/17 944 944 933 940 655,700
2025/09/16 940 953 936 948 719,800
2025/09/12 954 954 938 940 797,200
2025/09/11 948 949 940 942 966,600
2025/09/10 930 956 929 955 1,376,700
2025/09/09 925 929 920 929 930,800
2025/09/08 933 937 925 928 567,300
2025/09/05 926 934 923 933 593,400
2025/09/04 923 931 922 929 763,000
2025/09/03 915 923 914 921 975,200
2025/09/02 912 918 911 915 568,400
2025/09/01 905 917 899 912 697,400
2025/08/29 900 917 898 914 769,100
2025/08/28 910 911 898 904 694,300
2025/08/27 919 920 910 912 807,300
2025/08/26 920 921 913 917 951,100
2025/08/25 926 927 917 920 471,300
2025/08/22 933 933 923 925 509,900
2025/08/21 930 934 921 934 575,000
2025/08/20 930 937 925 931 745,800
2025/08/19 918 928 915 925 696,300
2025/08/18 913 924 913 919 1,029,300
2025/08/15 913 918 907 915 1,050,000
2025/08/14 929 932 911 913 906,300
2025/08/13 932 938 927 932 1,386,100
2025/08/12 947 950 924 926 1,426,800
2025/08/08 937 948 931 945 936,400
2025/08/07 923 932 923 931 870,500
2025/08/06 918 923 915 921 975,800
2025/08/05 920 928 913 918 1,131,000
2025/08/04 888 913 884 912 1,980,100
2025/08/01 891 902 891 898 1,435,900
2025/07/31 919 922 878 889 2,870,600
2025/07/30 925 934 881 904 6,362,200
2025/07/29 922 926 915 924 1,219,400
2025/07/28 933 936 924 928 1,144,900
2025/07/25 922 939 918 930 1,693,400
2025/07/24 919 924 908 922 2,174,100
2025/07/23 917 928 912 922 1,500,600
2025/07/22 912 916 894 908 2,005,900
2025/07/18 925 928 909 915 1,638,800
2025/07/17 907 923 906 921 1,594,700
2025/07/16 901 913 900 910 1,861,700
2025/07/15 905 909 891 898 1,506,000
2025/07/14 895 902 887 897 1,918,400
2025/07/11 888 900 881 899 1,555,200
2025/07/10 881 887 871 878 1,834,500
2025/07/09 866 874 864 874 1,339,400
2025/07/08 855 866 851 858 1,827,800
2025/07/07 855 860 849 852 1,007,100
2025/07/04 850 859 848 852 937,900
2025/07/03 837 845 831 844 937,600
2025/07/02 829 849 825 843 946,900
2025/07/01 828 838 823 837 1,016,800
2025/06/30 827 839 826 827 1,111,700
2025/06/27 810 829 804 821 1,122,400
2025/06/27 1 -> 4.00 分割
2025/06/26 3,247 3,290 3,247 3,264 213,400
2025/06/25 3,239 3,242 3,213 3,230 139,000
2025/06/24 3,218 3,253 3,215 3,234 165,600
2025/06/23 3,225 3,227 3,200 3,213 179,200
2025/06/20 3,237 3,242 3,211 3,236 562,700
2025/06/19 3,237 3,245 3,230 3,245 140,700
2025/06/18 3,227 3,256 3,220 3,242 164,900
2025/06/17 3,207 3,235 3,205 3,235 218,900
2025/06/16 3,180 3,266 3,162 3,225 446,400
2025/06/13 3,184 3,189 3,139 3,152 265,600
2025/06/12 3,238 3,238 3,184 3,197 173,800
2025/06/11 3,229 3,245 3,190 3,222 317,300
2025/06/10 3,245 3,282 3,242 3,256 240,200
2025/06/09 3,256 3,269 3,232 3,245 144,800
2025/06/06 3,262 3,278 3,235 3,237 201,800
2025/06/05 3,225 3,248 3,217 3,229 183,200
2025/06/04 3,238 3,251 3,205 3,237 317,400
2025/06/03 3,176 3,264 3,168 3,238 534,600
2025/06/02 3,122 3,172 3,110 3,167 412,300
2025/05/30 3,028 3,064 3,025 3,052 202,500
2025/05/29 3,048 3,065 3,040 3,054 187,900
2025/05/28 3,060 3,072 3,042 3,053 220,800
2025/05/27 3,030 3,055 3,010 3,048 147,400
2025/05/26 3,031 3,032 2,998 3,023 202,700
2025/05/23 3,055 3,075 3,015 3,042 305,900
2025/05/22 2,983 3,088 2,976 3,049 450,200
2025/05/21 2,964 2,972 2,911 2,933 196,900
2025/05/20 2,945 2,958 2,919 2,940 207,900
2025/05/19 2,947 2,952 2,910 2,928 226,000
2025/05/16 2,969 2,993 2,918 2,950 234,200
2025/05/15 2,971 2,993 2,951 2,969 262,500
2025/05/14 2,979 3,015 2,944 2,971 199,700
2025/05/13 3,000 3,029 2,969 3,014 281,400
2025/05/12 2,958 2,989 2,939 2,987 208,500
2025/05/09 2,935 2,973 2,935 2,952 223,500
2025/05/08 2,958 2,965 2,909 2,935 188,400
2025/05/07 2,938 2,963 2,921 2,945 160,100
2025/05/02 2,947 2,965 2,930 2,959 173,100
2025/05/01 2,938 2,955 2,921 2,947 181,800
2025/04/30 2,910 2,940 2,900 2,928 254,700
2025/04/28 2,902 2,989 2,871 2,918 465,600
2025/04/25 2,897 2,920 2,862 2,863 279,300
2025/04/24 2,888 2,927 2,881 2,885 220,600
2025/04/23 2,900 2,912 2,860 2,867 228,900
2025/04/22 2,820 2,862 2,819 2,862 171,400
2025/04/21 2,826 2,827 2,783 2,817 129,400
2025/04/18 2,800 2,847 2,783 2,841 136,800
2025/04/17 2,754 2,791 2,754 2,779 180,200
2025/04/16 2,730 2,768 2,711 2,735 193,000
2025/04/15 2,694 2,725 2,694 2,706 166,100
2025/04/14 2,690 2,701 2,665 2,678 143,500
2025/04/11 2,610 2,664 2,561 2,661 362,600
2025/04/10 2,702 2,702 2,630 2,674 349,500
2025/04/09 2,530 2,560 2,500 2,530 317,200
2025/04/08 2,501 2,601 2,482 2,561 284,000

このページの先頭へ