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
2026/07/30 904 908 886 899 3,750,200
2026/07/29 891 907 883 904 1,233,600
2026/07/28 883 889 879 882 1,048,400
2026/07/27 865 883 860 883 1,090,000
2026/07/24 844 858 839 857 875,200
2026/07/23 859 859 851 856 771,800
2026/07/22 863 865 855 861 901,400
2026/07/21 865 871 859 864 956,000
2026/07/17 860 865 849 856 855,500
2026/07/16 850 860 848 856 809,700
2026/07/15 850 858 847 851 760,600
2026/07/14 851 857 847 850 859,000
2026/07/13 844 850 843 848 643,500
2026/07/10 854 854 842 843 1,220,800
2026/07/09 853 854 842 850 918,300
2026/07/08 850 859 846 853 1,059,900
2026/07/07 846 854 844 849 1,041,200
2026/07/06 827 846 827 845 806,600
2026/07/03 818 830 818 827 752,800
2026/07/02 812 820 807 809 883,800
2026/07/01 803 814 797 799 1,146,500
2026/06/30 806 810 795 797 953,700
2026/06/29 808 811 800 803 1,360,200
2026/06/26 823 841 822 835 815,700
2026/06/25 820 825 811 820 585,200
2026/06/24 819 825 809 810 704,700
2026/06/23 810 823 806 819 914,800
2026/06/22 803 811 799 810 1,067,500
2026/06/19 795 810 792 810 1,638,700
2026/06/18 809 809 797 803 886,900
2026/06/17 806 813 804 810 821,900
2026/06/16 810 812 799 806 885,800
2026/06/15 828 831 815 815 650,200
2026/06/12 818 829 817 821 1,254,200
2026/06/11 815 819 808 817 724,000
2026/06/10 814 822 809 814 1,009,100
2026/06/09 816 821 810 810 937,300
2026/06/08 800 811 798 811 1,086,800
2026/06/05 794 802 789 800 803,400
2026/06/04 798 802 786 788 813,800
2026/06/03 796 802 791 800 846,500
2026/06/02 811 811 794 802 937,100
2026/06/01 824 824 808 813 1,047,500
2026/05/29 818 834 815 821 2,292,500
2026/05/28 809 823 805 816 1,481,100
2026/05/27 798 810 797 809 1,411,400
2026/05/26 792 802 784 798 1,307,400
2026/05/25 801 802 792 802 911,800
2026/05/22 793 799 788 796 1,210,500
2026/05/21 800 800 789 793 1,268,900
2026/05/20 807 811 793 794 1,104,800
2026/05/19 804 810 798 806 894,200
2026/05/18 804 804 787 796 1,159,400
2026/05/15 802 807 797 804 1,081,600
2026/05/14 785 801 783 800 981,800
2026/05/13 801 806 792 797 1,150,300
2026/05/12 791 801 787 801 1,272,700
2026/05/11 801 805 776 795 1,683,100
2026/05/08 803 815 792 812 1,668,000
2026/05/07 800 809 780 802 2,300,400
2026/05/01 794 816 785 810 1,372,100
2026/04/30 791 795 766 783 2,871,300
2026/04/28 853 868 847 866 1,182,300
2026/04/27 861 866 848 852 1,058,500
2026/04/24 857 865 857 859 600,100
2026/04/23 851 859 847 858 733,700
2026/04/22 864 868 861 866 433,800
2026/04/21 871 875 863 868 555,200
2026/04/20 894 895 868 871 775,200
2026/04/17 897 901 887 887 671,800
2026/04/16 897 900 893 898 882,200
2026/04/15 891 896 889 894 703,200
2026/04/14 899 901 880 886 596,500
2026/04/13 894 903 890 891 858,800
2026/04/10 905 910 899 899 1,035,800
2026/04/09 909 915 894 905 692,800
2026/04/08 908 910 894 907 1,051,400
2026/04/07 891 892 879 889 682,400
2026/04/06 887 890 880 882 498,600
2026/04/03 877 882 868 880 655,900
2026/03/27 837 854 836 852 1,298,000
2026/03/26 836 838 826 836 571,800
2026/03/25 829 842 826 836 999,400
2026/03/24 810 816 802 816 969,100
2026/03/23 799 803 791 795 800,200
2026/03/19 823 826 809 812 1,457,000
2026/03/18 829 840 826 838 603,800
2026/03/17 830 835 824 828 560,200
2026/03/16 833 842 825 826 639,800
2026/03/13 820 837 819 832 736,600
2026/03/12 840 843 828 835 775,900
2026/03/11 857 861 851 852 544,000
2026/03/10 854 865 846 851 1,079,400
2026/03/09 840 852 833 839 914,800
2026/03/06 869 878 865 875 814,800
2026/03/05 884 893 873 880 652,300
2026/03/04 884 887 857 871 919,600
2026/03/03 907 909 887 892 803,800
2026/03/02 904 923 903 917 798,100
2026/02/27 910 922 908 921 1,294,500
2026/02/26 900 910 896 908 748,000
2026/02/25 900 900 888 892 921,200
2026/02/24 900 906 889 900 659,400
2026/02/20 905 905 892 896 789,200
2026/02/19 908 916 908 910 752,100
2026/02/18 910 914 905 908 810,300
2026/02/17 927 927 897 897 1,250,600
2026/02/16 904 905 881 897 1,016,400
2026/02/13 973 975 887 906 1,805,000
2026/02/12 965 972 963 963 1,006,600
2026/02/10 951 966 950 962 1,072,000
2026/02/09 946 962 940 944 856,900
2026/02/06 925 937 924 931 634,800
2026/02/05 939 939 925 927 446,900
2026/02/04 923 932 921 925 591,500
2026/02/03 919 928 917 927 651,700
2026/02/02 912 925 909 916 770,300
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

このページの先頭へ