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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 2,532 | 2,558 | 2,449 | 2,451 | 524,500 |
| 2025/04/04 | 2,741 | 2,761 | 2,646 | 2,682 | 284,900 |
| 2025/04/03 | 2,776 | 2,808 | 2,748 | 2,782 | 221,900 |
| 2025/04/02 | 2,851 | 2,878 | 2,818 | 2,826 | 222,100 |
| 2025/04/01 | 2,891 | 2,894 | 2,841 | 2,860 | 190,900 |
| 2025/03/31 | 2,902 | 2,912 | 2,850 | 2,854 | 336,300 |
| 2025/03/28 | 2,971 | 2,995 | 2,942 | 2,952 | 252,300 |
| 2025/03/27 | 2,908 | 2,978 | 2,908 | 2,971 | 355,500 |
| 2025/03/26 | 2,922 | 2,923 | 2,894 | 2,915 | 253,100 |
| 2025/03/25 | 2,908 | 2,915 | 2,873 | 2,907 | 211,300 |
| 2025/03/24 | 2,899 | 2,900 | 2,870 | 2,888 | 170,600 |
| 2025/03/21 | 2,845 | 2,880 | 2,842 | 2,875 | 361,800 |
| 2025/03/19 | 2,830 | 2,872 | 2,819 | 2,847 | 220,900 |
| 2025/03/18 | 2,829 | 2,844 | 2,800 | 2,826 | 309,100 |
| 2025/03/17 | 2,755 | 2,794 | 2,755 | 2,779 | 156,000 |
| 2025/03/14 | 2,720 | 2,762 | 2,719 | 2,735 | 204,900 |
| 2025/03/13 | 2,758 | 2,768 | 2,735 | 2,755 | 156,200 |
| 2025/03/12 | 2,718 | 2,772 | 2,717 | 2,751 | 279,700 |
| 2025/03/11 | 2,740 | 2,768 | 2,723 | 2,768 | 193,100 |
| 2025/03/10 | 2,790 | 2,797 | 2,765 | 2,765 | 124,600 |
| 2025/03/07 | 2,788 | 2,808 | 2,755 | 2,785 | 190,300 |
| 2025/03/06 | 2,847 | 2,847 | 2,821 | 2,838 | 183,600 |
| 2025/03/05 | 2,824 | 2,837 | 2,801 | 2,826 | 187,800 |
| 2025/03/04 | 2,841 | 2,848 | 2,805 | 2,824 | 205,800 |
| 2025/03/03 | 2,833 | 2,859 | 2,813 | 2,857 | 228,400 |
| 2025/02/28 | 2,833 | 2,841 | 2,794 | 2,812 | 426,000 |
| 2025/02/27 | 2,851 | 2,864 | 2,836 | 2,851 | 230,900 |
| 2025/02/26 | 2,895 | 2,906 | 2,818 | 2,838 | 281,700 |
| 2025/02/25 | 2,920 | 2,934 | 2,874 | 2,906 | 414,000 |
| 2025/02/21 | 2,927 | 2,927 | 2,896 | 2,904 | 290,300 |
| 2025/02/20 | 2,954 | 2,954 | 2,876 | 2,910 | 343,300 |
| 2025/02/19 | 2,949 | 2,967 | 2,889 | 2,954 | 491,400 |
| 2025/02/18 | 2,899 | 2,917 | 2,857 | 2,917 | 450,100 |
| 2025/02/17 | 2,895 | 2,980 | 2,855 | 2,870 | 722,300 |
| 2025/02/14 | 2,700 | 2,950 | 2,656 | 2,854 | 1,600,800 |
| 2025/02/13 | 2,628 | 2,676 | 2,621 | 2,670 | 351,600 |
| 2025/02/12 | 2,586 | 2,603 | 2,575 | 2,599 | 209,900 |
| 2025/02/10 | 2,590 | 2,602 | 2,581 | 2,593 | 200,700 |
| 2025/02/07 | 2,620 | 2,624 | 2,590 | 2,599 | 173,600 |
| 2025/02/06 | 2,603 | 2,633 | 2,592 | 2,618 | 268,800 |
| 2025/02/05 | 2,588 | 2,597 | 2,578 | 2,593 | 205,400 |
| 2025/02/04 | 2,660 | 2,664 | 2,582 | 2,587 | 193,000 |
| 2025/02/03 | 2,675 | 2,693 | 2,624 | 2,629 | 264,600 |
| 2025/01/31 | 2,708 | 2,713 | 2,690 | 2,701 | 281,300 |
| 2025/01/30 | 2,691 | 2,714 | 2,674 | 2,707 | 820,200 |
| 2025/01/29 | 2,709 | 2,724 | 2,689 | 2,691 | 353,700 |
| 2025/01/28 | 2,676 | 2,707 | 2,657 | 2,689 | 295,600 |
| 2025/01/27 | 2,648 | 2,666 | 2,640 | 2,656 | 182,700 |
| 2025/01/24 | 2,648 | 2,658 | 2,625 | 2,627 | 233,800 |
| 2025/01/23 | 2,624 | 2,627 | 2,608 | 2,612 | 243,900 |
| 2025/01/22 | 2,624 | 2,633 | 2,612 | 2,613 | 152,000 |
| 2025/01/21 | 2,614 | 2,619 | 2,589 | 2,613 | 176,400 |
| 2025/01/20 | 2,592 | 2,620 | 2,592 | 2,606 | 148,600 |
| 2025/01/17 | 2,588 | 2,602 | 2,575 | 2,597 | 257,500 |
| 2025/01/16 | 2,611 | 2,632 | 2,605 | 2,605 | 213,400 |
| 2025/01/15 | 2,600 | 2,619 | 2,598 | 2,619 | 241,400 |
| 2025/01/14 | 2,653 | 2,655 | 2,604 | 2,613 | 303,800 |
| 2025/01/10 | 2,647 | 2,671 | 2,636 | 2,654 | 255,700 |
| 2025/01/09 | 2,659 | 2,699 | 2,644 | 2,660 | 341,200 |
| 2025/01/08 | 2,697 | 2,700 | 2,655 | 2,678 | 352,700 |
| 2025/01/07 | 2,700 | 2,715 | 2,688 | 2,707 | 225,100 |
| 2025/01/06 | 2,777 | 2,780 | 2,700 | 2,700 | 244,700 |
| 2024/12/30 | 2,780 | 2,802 | 2,770 | 2,797 | 290,600 |
| 2024/12/27 | 2,737 | 2,775 | 2,725 | 2,768 | 498,800 |
| 2024/12/26 | 2,800 | 2,802 | 2,770 | 2,787 | 937,700 |
| 2024/12/25 | 2,787 | 2,792 | 2,756 | 2,786 | 292,300 |
| 2024/12/24 | 2,776 | 2,777 | 2,761 | 2,771 | 221,400 |
| 2024/12/23 | 2,776 | 2,800 | 2,770 | 2,783 | 291,300 |
| 2024/12/20 | 2,800 | 2,809 | 2,776 | 2,787 | 305,700 |
| 2024/12/19 | 2,750 | 2,811 | 2,748 | 2,801 | 246,100 |
| 2024/12/18 | 2,785 | 2,806 | 2,759 | 2,759 | 158,800 |
| 2024/12/17 | 2,833 | 2,833 | 2,787 | 2,793 | 463,000 |
| 2024/12/16 | 2,846 | 2,868 | 2,837 | 2,843 | 258,900 |
| 2024/12/13 | 2,812 | 2,855 | 2,812 | 2,824 | 283,700 |
| 2024/12/12 | 2,856 | 2,863 | 2,841 | 2,852 | 238,900 |
| 2024/12/11 | 2,879 | 2,880 | 2,838 | 2,857 | 188,100 |
| 2024/12/10 | 2,885 | 2,888 | 2,847 | 2,861 | 232,300 |
| 2024/12/09 | 2,846 | 2,888 | 2,840 | 2,875 | 418,300 |
| 2024/12/06 | 2,831 | 2,838 | 2,786 | 2,814 | 401,300 |
| 2024/12/05 | 2,830 | 2,840 | 2,771 | 2,785 | 341,200 |
| 2024/12/04 | 2,865 | 2,870 | 2,831 | 2,833 | 235,300 |
| 2024/12/03 | 2,836 | 2,872 | 2,825 | 2,860 | 302,700 |
| 2024/12/02 | 2,772 | 2,841 | 2,770 | 2,825 | 422,600 |
| 2024/11/29 | 2,877 | 2,900 | 2,796 | 2,797 | 309,300 |
| 2024/11/28 | 2,783 | 2,869 | 2,783 | 2,856 | 563,500 |
| 2024/11/27 | 2,806 | 2,822 | 2,754 | 2,771 | 427,300 |
| 2024/11/26 | 2,785 | 2,843 | 2,785 | 2,833 | 337,300 |
| 2024/11/25 | 2,829 | 2,853 | 2,774 | 2,776 | 548,200 |
| 2024/11/22 | 2,820 | 2,832 | 2,767 | 2,801 | 274,600 |
| 2024/11/21 | 2,827 | 2,862 | 2,808 | 2,823 | 312,300 |
| 2024/11/20 | 2,825 | 2,850 | 2,802 | 2,815 | 331,800 |
| 2024/11/19 | 2,800 | 2,903 | 2,785 | 2,810 | 654,000 |
| 2024/11/18 | 2,719 | 2,776 | 2,710 | 2,760 | 291,900 |
| 2024/11/15 | 2,740 | 2,754 | 2,710 | 2,710 | 194,300 |
| 2024/11/14 | 2,726 | 2,775 | 2,714 | 2,734 | 192,300 |
| 2024/11/13 | 2,748 | 2,760 | 2,708 | 2,717 | 260,500 |
| 2024/11/12 | 2,767 | 2,789 | 2,738 | 2,742 | 289,000 |
| 2024/11/11 | 2,767 | 2,816 | 2,759 | 2,767 | 358,700 |
| 2024/11/08 | 2,782 | 2,794 | 2,751 | 2,766 | 516,600 |
| 2024/11/07 | 2,750 | 2,762 | 2,698 | 2,712 | 525,500 |
| 2024/11/06 | 2,470 | 2,768 | 2,465 | 2,755 | 1,462,400 |
| 2024/11/05 | 2,450 | 2,475 | 2,432 | 2,449 | 306,600 |
| 2024/11/01 | 2,466 | 2,482 | 2,451 | 2,452 | 279,300 |
| 2024/10/31 | 2,482 | 2,492 | 2,455 | 2,466 | 360,900 |
| 2024/10/30 | 2,520 | 2,535 | 2,467 | 2,490 | 614,100 |
| 2024/10/29 | 2,506 | 2,525 | 2,452 | 2,513 | 1,124,200 |
| 2024/10/28 | 2,642 | 2,660 | 2,623 | 2,651 | 323,800 |
| 2024/10/25 | 2,608 | 2,610 | 2,563 | 2,578 | 228,200 |
| 2024/10/24 | 2,607 | 2,619 | 2,592 | 2,608 | 205,900 |
| 2024/10/23 | 2,624 | 2,632 | 2,595 | 2,595 | 140,300 |
| 2024/10/22 | 2,618 | 2,631 | 2,586 | 2,605 | 215,400 |
| 2024/10/21 | 2,615 | 2,640 | 2,605 | 2,619 | 125,400 |
| 2024/10/18 | 2,633 | 2,639 | 2,613 | 2,615 | 138,000 |
| 2024/10/17 | 2,631 | 2,639 | 2,618 | 2,619 | 136,500 |
| 2024/10/16 | 2,611 | 2,644 | 2,611 | 2,631 | 140,800 |
| 2024/10/15 | 2,635 | 2,640 | 2,617 | 2,625 | 202,000 |
| 2024/10/11 | 2,621 | 2,634 | 2,608 | 2,610 | 192,800 |
| 2024/10/10 | 2,619 | 2,625 | 2,608 | 2,620 | 150,200 |
| 2024/10/09 | 2,608 | 2,622 | 2,593 | 2,619 | 192,000 |
| 2024/10/08 | 2,591 | 2,613 | 2,585 | 2,601 | 159,600 |
| 2024/10/07 | 2,586 | 2,608 | 2,579 | 2,604 | 158,900 |
| 2024/10/04 | 2,570 | 2,604 | 2,570 | 2,582 | 187,600 |