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 |
---|---|---|---|---|---|
2023/12/29 | 2,267 | 2,295 | 2,261 | 2,294 | 205,000 |
2023/12/28 | 2,237 | 2,272 | 2,237 | 2,267 | 266,900 |
2023/12/27 | 2,288 | 2,291 | 2,273 | 2,280 | 791,300 |
2023/12/26 | 2,281 | 2,287 | 2,264 | 2,278 | 384,500 |
2023/12/25 | 2,318 | 2,318 | 2,262 | 2,268 | 449,600 |
2023/12/22 | 2,280 | 2,300 | 2,280 | 2,289 | 266,800 |
2023/12/21 | 2,278 | 2,291 | 2,271 | 2,280 | 199,000 |
2023/12/20 | 2,274 | 2,299 | 2,274 | 2,278 | 194,700 |
2023/12/19 | 2,264 | 2,283 | 2,247 | 2,282 | 208,700 |
2023/12/18 | 2,270 | 2,273 | 2,235 | 2,259 | 254,900 |
2023/12/15 | 2,302 | 2,314 | 2,284 | 2,291 | 246,200 |
2023/12/14 | 2,316 | 2,326 | 2,291 | 2,305 | 268,200 |
2023/12/13 | 2,297 | 2,326 | 2,296 | 2,319 | 291,800 |
2023/12/12 | 2,315 | 2,317 | 2,286 | 2,290 | 291,000 |
2023/12/11 | 2,321 | 2,321 | 2,294 | 2,312 | 270,900 |
2023/12/08 | 2,358 | 2,366 | 2,299 | 2,309 | 370,700 |
2023/12/07 | 2,358 | 2,378 | 2,353 | 2,365 | 204,600 |
2023/12/06 | 2,344 | 2,384 | 2,344 | 2,378 | 260,300 |
2023/12/05 | 2,324 | 2,361 | 2,324 | 2,325 | 262,200 |
2023/12/04 | 2,304 | 2,343 | 2,294 | 2,335 | 173,000 |
2023/12/01 | 2,318 | 2,332 | 2,307 | 2,327 | 323,100 |
2023/11/30 | 2,303 | 2,304 | 2,276 | 2,303 | 378,600 |
2023/11/29 | 2,313 | 2,320 | 2,302 | 2,316 | 238,200 |
2023/11/28 | 2,313 | 2,327 | 2,305 | 2,323 | 198,600 |
2023/11/27 | 2,329 | 2,340 | 2,302 | 2,313 | 190,400 |
2023/11/24 | 2,338 | 2,349 | 2,308 | 2,329 | 299,100 |
2023/11/22 | 2,292 | 2,342 | 2,283 | 2,338 | 332,500 |
2023/11/21 | 2,341 | 2,345 | 2,298 | 2,306 | 271,200 |
2023/11/20 | 2,358 | 2,367 | 2,341 | 2,354 | 284,500 |
2023/11/17 | 2,348 | 2,380 | 2,333 | 2,380 | 204,100 |
2023/11/16 | 2,378 | 2,396 | 2,346 | 2,354 | 246,300 |
2023/11/15 | 2,403 | 2,414 | 2,378 | 2,390 | 254,600 |
2023/11/14 | 2,415 | 2,428 | 2,390 | 2,397 | 264,100 |
2023/11/13 | 2,440 | 2,452 | 2,389 | 2,410 | 219,800 |
2023/11/10 | 2,420 | 2,436 | 2,399 | 2,434 | 317,000 |
2023/11/09 | 2,393 | 2,429 | 2,359 | 2,428 | 406,300 |
2023/11/08 | 2,419 | 2,419 | 2,365 | 2,399 | 461,600 |
2023/11/07 | 2,409 | 2,418 | 2,390 | 2,401 | 385,300 |
2023/11/06 | 2,392 | 2,424 | 2,380 | 2,402 | 396,700 |
2023/11/02 | 2,392 | 2,402 | 2,355 | 2,365 | 361,200 |
2023/11/01 | 2,378 | 2,382 | 2,333 | 2,377 | 450,300 |
2023/10/31 | 2,221 | 2,332 | 2,215 | 2,328 | 461,200 |
2023/10/30 | 2,344 | 2,344 | 2,264 | 2,284 | 422,900 |
2023/10/27 | 2,312 | 2,345 | 2,305 | 2,345 | 227,100 |
2023/10/26 | 2,321 | 2,329 | 2,285 | 2,294 | 258,100 |
2023/10/25 | 2,345 | 2,360 | 2,317 | 2,322 | 205,500 |
2023/10/24 | 2,326 | 2,342 | 2,288 | 2,337 | 198,800 |
2023/10/23 | 2,346 | 2,354 | 2,332 | 2,333 | 175,900 |
2023/10/20 | 2,341 | 2,363 | 2,328 | 2,346 | 152,500 |
2023/10/19 | 2,325 | 2,365 | 2,323 | 2,354 | 151,700 |
2023/10/18 | 2,348 | 2,367 | 2,340 | 2,361 | 198,600 |
2023/10/17 | 2,356 | 2,369 | 2,337 | 2,349 | 225,700 |
2023/10/16 | 2,327 | 2,343 | 2,308 | 2,334 | 237,500 |
2023/10/13 | 2,375 | 2,381 | 2,336 | 2,344 | 212,200 |
2023/10/12 | 2,365 | 2,394 | 2,355 | 2,394 | 230,400 |
2023/10/11 | 2,376 | 2,376 | 2,355 | 2,356 | 161,400 |
2023/10/10 | 2,380 | 2,380 | 2,356 | 2,376 | 216,000 |
2023/10/06 | 2,330 | 2,368 | 2,327 | 2,338 | 261,800 |
2023/10/05 | 2,283 | 2,320 | 2,277 | 2,316 | 295,700 |
2023/10/04 | 2,304 | 2,319 | 2,268 | 2,290 | 646,500 |
2023/10/03 | 2,359 | 2,371 | 2,323 | 2,328 | 265,600 |
2023/10/02 | 2,381 | 2,412 | 2,352 | 2,359 | 300,300 |
2023/09/29 | 2,391 | 2,400 | 2,363 | 2,372 | 325,500 |
2023/09/28 | 2,360 | 2,395 | 2,356 | 2,383 | 823,300 |
2023/09/27 | 2,340 | 2,365 | 2,309 | 2,361 | 364,300 |
2023/09/26 | 2,365 | 2,387 | 2,358 | 2,371 | 383,000 |
2023/09/25 | 2,366 | 2,372 | 2,349 | 2,361 | 219,600 |
2023/09/22 | 2,338 | 2,369 | 2,336 | 2,358 | 245,900 |
2023/09/21 | 2,360 | 2,383 | 2,351 | 2,356 | 243,600 |
2023/09/20 | 2,400 | 2,423 | 2,373 | 2,373 | 320,300 |
2023/09/19 | 2,400 | 2,424 | 2,395 | 2,416 | 417,600 |
2023/09/15 | 2,405 | 2,410 | 2,366 | 2,377 | 646,100 |
2023/09/14 | 2,393 | 2,410 | 2,385 | 2,405 | 215,800 |
2023/09/13 | 2,404 | 2,404 | 2,367 | 2,372 | 350,000 |
2023/09/12 | 2,379 | 2,408 | 2,373 | 2,408 | 295,600 |
2023/09/11 | 2,366 | 2,382 | 2,354 | 2,373 | 422,300 |
2023/09/08 | 2,405 | 2,408 | 2,366 | 2,377 | 471,900 |
2023/09/07 | 2,388 | 2,416 | 2,381 | 2,405 | 337,500 |
2023/09/06 | 2,399 | 2,430 | 2,385 | 2,401 | 503,700 |
2023/09/05 | 2,343 | 2,367 | 2,342 | 2,366 | 318,400 |
2023/09/04 | 2,320 | 2,346 | 2,310 | 2,343 | 383,000 |
2023/09/01 | 2,269 | 2,318 | 2,267 | 2,306 | 436,500 |
2023/08/31 | 2,237 | 2,268 | 2,232 | 2,265 | 357,700 |
2023/08/30 | 2,239 | 2,246 | 2,225 | 2,236 | 368,400 |
2023/08/29 | 2,232 | 2,245 | 2,222 | 2,238 | 336,200 |
2023/08/28 | 2,224 | 2,235 | 2,200 | 2,232 | 489,200 |
2023/08/25 | 2,198 | 2,219 | 2,188 | 2,217 | 269,300 |
2023/08/24 | 2,203 | 2,218 | 2,185 | 2,204 | 318,300 |
2023/08/23 | 2,207 | 2,219 | 2,190 | 2,216 | 254,900 |
2023/08/22 | 2,200 | 2,218 | 2,195 | 2,216 | 294,900 |
2023/08/21 | 2,186 | 2,211 | 2,179 | 2,193 | 258,700 |
2023/08/18 | 2,155 | 2,181 | 2,151 | 2,163 | 272,700 |
2023/08/17 | 2,195 | 2,203 | 2,179 | 2,186 | 266,000 |
2023/08/16 | 2,205 | 2,220 | 2,201 | 2,211 | 254,700 |
2023/08/15 | 2,212 | 2,247 | 2,204 | 2,235 | 481,000 |
2023/08/14 | 2,248 | 2,250 | 2,198 | 2,198 | 344,300 |
2023/08/10 | 2,228 | 2,267 | 2,218 | 2,262 | 578,800 |
2023/08/09 | 2,231 | 2,248 | 2,217 | 2,243 | 475,700 |
2023/08/08 | 2,241 | 2,266 | 2,232 | 2,263 | 417,400 |
2023/08/07 | 2,210 | 2,232 | 2,195 | 2,226 | 362,500 |
2023/08/04 | 2,223 | 2,236 | 2,188 | 2,217 | 550,900 |
2023/08/03 | 2,222 | 2,230 | 2,196 | 2,204 | 455,800 |
2023/08/02 | 2,268 | 2,288 | 2,218 | 2,231 | 653,700 |
2023/08/01 | 2,259 | 2,323 | 2,250 | 2,270 | 955,400 |
2023/07/31 | 2,065 | 2,322 | 2,053 | 2,280 | 1,181,400 |
2023/07/28 | 2,021 | 2,034 | 2,004 | 2,032 | 1,145,100 |
2023/07/27 | 2,036 | 2,036 | 2,012 | 2,034 | 232,100 |
2023/07/26 | 2,023 | 2,032 | 2,013 | 2,031 | 192,100 |
2023/07/25 | 2,019 | 2,040 | 2,015 | 2,033 | 212,900 |
2023/07/24 | 2,018 | 2,023 | 2,010 | 2,018 | 136,800 |
2023/07/21 | 2,005 | 2,027 | 1,996 | 2,010 | 207,400 |
2023/07/20 | 2,028 | 2,033 | 2,009 | 2,009 | 180,900 |
2023/07/19 | 2,020 | 2,029 | 2,007 | 2,028 | 194,700 |
2023/07/18 | 1,992 | 2,014 | 1,984 | 2,013 | 217,000 |
2023/07/14 | 1,984 | 1,994 | 1,961 | 1,985 | 202,100 |
2023/07/13 | 1,987 | 1,997 | 1,966 | 1,981 | 208,800 |
2023/07/12 | 2,003 | 2,004 | 1,970 | 1,984 | 231,300 |
2023/07/11 | 2,014 | 2,021 | 1,987 | 1,991 | 355,100 |
2023/07/10 | 2,019 | 2,026 | 2,003 | 2,010 | 395,300 |
2023/07/07 | 2,005 | 2,023 | 1,996 | 2,010 | 294,900 |
2023/07/06 | 2,004 | 2,018 | 1,997 | 2,014 | 295,600 |
2023/07/05 | 2,001 | 2,026 | 1,995 | 2,014 | 225,800 |
2023/07/04 | 2,004 | 2,031 | 1,998 | 2,014 | 265,800 |
2023/07/03 | 2,000 | 2,015 | 1,994 | 2,013 | 224,000 |
2023/06/30 | 1,998 | 1,998 | 1,958 | 1,976 | 212,200 |
2023/06/29 | 2,000 | 2,020 | 1,987 | 1,993 | 249,500 |
2023/06/28 | 2,000 | 2,030 | 1,998 | 2,029 | 265,800 |
2023/06/27 | 1,981 | 1,992 | 1,967 | 1,985 | 148,900 |
2023/06/26 | 1,980 | 2,007 | 1,971 | 1,989 | 185,800 |
2023/06/23 | 2,014 | 2,026 | 1,968 | 1,976 | 281,900 |
2023/06/22 | 1,980 | 2,006 | 1,980 | 2,002 | 332,800 |
2023/06/21 | 1,913 | 1,967 | 1,912 | 1,961 | 390,500 |
2023/06/20 | 1,890 | 1,901 | 1,880 | 1,900 | 264,100 |
2023/06/19 | 1,931 | 1,931 | 1,890 | 1,904 | 273,500 |
2023/06/16 | 1,909 | 1,915 | 1,882 | 1,913 | 719,000 |
2023/06/15 | 1,917 | 1,936 | 1,913 | 1,920 | 236,100 |
2023/06/14 | 1,927 | 1,927 | 1,904 | 1,916 | 324,000 |
2023/06/13 | 1,911 | 1,929 | 1,905 | 1,923 | 286,100 |
2023/06/12 | 1,908 | 1,917 | 1,902 | 1,907 | 198,100 |
2023/06/09 | 1,907 | 1,915 | 1,892 | 1,904 | 337,400 |
2023/06/08 | 1,932 | 1,934 | 1,882 | 1,892 | 375,400 |
2023/06/07 | 1,927 | 1,948 | 1,924 | 1,930 | 339,100 |
2023/06/06 | 1,914 | 1,926 | 1,895 | 1,924 | 228,900 |
2023/06/05 | 1,912 | 1,931 | 1,898 | 1,927 | 336,300 |
2023/06/02 | 1,871 | 1,881 | 1,858 | 1,880 | 428,600 |
2023/06/01 | 1,890 | 1,896 | 1,868 | 1,878 | 245,300 |
2023/05/31 | 1,915 | 1,919 | 1,886 | 1,894 | 380,400 |
2023/05/30 | 1,960 | 1,962 | 1,936 | 1,939 | 141,300 |
2023/05/29 | 1,966 | 1,973 | 1,955 | 1,962 | 118,100 |
2023/05/26 | 1,994 | 1,994 | 1,952 | 1,952 | 163,200 |
2023/05/25 | 1,981 | 2,003 | 1,979 | 1,995 | 145,000 |
2023/05/24 | 1,996 | 2,013 | 1,994 | 2,001 | 128,400 |
2023/05/23 | 2,032 | 2,041 | 1,995 | 2,008 | 123,800 |
2023/05/22 | 2,000 | 2,025 | 1,999 | 2,022 | 153,700 |
2023/05/19 | 2,024 | 2,035 | 2,008 | 2,013 | 198,600 |
2023/05/18 | 2,065 | 2,066 | 2,008 | 2,021 | 281,600 |
2023/05/17 | 2,061 | 2,067 | 2,054 | 2,055 | 136,000 |
2023/05/16 | 2,052 | 2,062 | 2,044 | 2,060 | 179,800 |
2023/05/15 | 2,037 | 2,048 | 2,030 | 2,042 | 139,400 |
2023/05/12 | 1,992 | 2,029 | 1,992 | 2,027 | 172,000 |
2023/05/11 | 1,999 | 2,021 | 1,996 | 2,013 | 181,900 |
2023/05/10 | 2,005 | 2,013 | 1,994 | 1,999 | 179,600 |
2023/05/09 | 1,993 | 2,004 | 1,972 | 1,997 | 219,100 |
2023/05/08 | 1,968 | 2,014 | 1,966 | 1,995 | 234,000 |
2023/05/02 | 1,970 | 1,988 | 1,953 | 1,967 | 246,100 |
2023/05/01 | 1,945 | 1,950 | 1,926 | 1,950 | 232,900 |
2023/04/28 | 1,922 | 1,938 | 1,914 | 1,937 | 305,600 |
2023/04/27 | 1,891 | 1,904 | 1,886 | 1,900 | 169,700 |
2023/04/26 | 1,910 | 1,911 | 1,889 | 1,894 | 159,000 |
2023/04/25 | 1,904 | 1,932 | 1,903 | 1,924 | 185,500 |
2023/04/24 | 1,886 | 1,901 | 1,882 | 1,900 | 111,800 |
2023/04/21 | 1,871 | 1,884 | 1,868 | 1,874 | 88,800 |
2023/04/20 | 1,853 | 1,880 | 1,852 | 1,874 | 101,800 |
2023/04/19 | 1,851 | 1,860 | 1,846 | 1,859 | 117,900 |
2023/04/18 | 1,854 | 1,878 | 1,854 | 1,867 | 165,700 |
2023/04/17 | 1,853 | 1,864 | 1,846 | 1,853 | 141,900 |
2023/04/14 | 1,836 | 1,850 | 1,832 | 1,846 | 143,300 |
2023/04/13 | 1,821 | 1,829 | 1,811 | 1,824 | 108,800 |
2023/04/12 | 1,824 | 1,837 | 1,820 | 1,824 | 140,100 |
2023/04/11 | 1,830 | 1,841 | 1,817 | 1,820 | 248,900 |
2023/04/10 | 1,831 | 1,845 | 1,813 | 1,818 | 223,100 |
2023/04/07 | 1,808 | 1,832 | 1,808 | 1,824 | 133,600 |
2023/04/06 | 1,810 | 1,815 | 1,801 | 1,806 | 172,000 |
2023/04/05 | 1,858 | 1,858 | 1,819 | 1,823 | 164,100 |
2023/04/04 | 1,870 | 1,880 | 1,864 | 1,878 | 167,900 |
2023/04/03 | 1,897 | 1,897 | 1,876 | 1,888 | 117,900 |
2023/03/31 | 1,889 | 1,894 | 1,867 | 1,878 | 165,900 |
2023/03/30 | 1,875 | 1,884 | 1,857 | 1,876 | 157,900 |
2023/03/29 | 1,840 | 1,879 | 1,832 | 1,876 | 199,000 |
2023/03/28 | 1,852 | 1,854 | 1,813 | 1,825 | 95,100 |
2023/03/27 | 1,844 | 1,853 | 1,838 | 1,838 | 117,700 |
2023/03/24 | 1,802 | 1,834 | 1,796 | 1,832 | 143,700 |
2023/03/23 | 1,802 | 1,814 | 1,787 | 1,811 | 140,400 |
2023/03/22 | 1,845 | 1,845 | 1,821 | 1,827 | 186,200 |
2023/03/20 | 1,820 | 1,829 | 1,812 | 1,817 | 166,500 |
2023/03/17 | 1,814 | 1,838 | 1,811 | 1,832 | 244,200 |
2023/03/16 | 1,793 | 1,804 | 1,782 | 1,798 | 168,200 |
2023/03/15 | 1,837 | 1,841 | 1,815 | 1,831 | 164,900 |
2023/03/14 | 1,844 | 1,853 | 1,788 | 1,818 | 227,200 |
2023/03/13 | 1,893 | 1,899 | 1,856 | 1,880 | 148,300 |
2023/03/10 | 1,926 | 1,942 | 1,904 | 1,910 | 239,500 |
2023/03/09 | 1,907 | 1,948 | 1,904 | 1,946 | 198,100 |
2023/03/08 | 1,883 | 1,903 | 1,879 | 1,901 | 166,900 |
2023/03/07 | 1,898 | 1,904 | 1,883 | 1,886 | 188,000 |
2023/03/06 | 1,881 | 1,899 | 1,873 | 1,896 | 160,300 |
2023/03/03 | 1,868 | 1,891 | 1,862 | 1,877 | 239,100 |
2023/03/02 | 1,860 | 1,866 | 1,850 | 1,862 | 169,400 |
2023/03/01 | 1,870 | 1,882 | 1,842 | 1,851 | 163,500 |
2023/02/28 | 1,869 | 1,885 | 1,865 | 1,874 | 230,800 |
2023/02/27 | 1,839 | 1,866 | 1,839 | 1,862 | 108,000 |
2023/02/24 | 1,847 | 1,851 | 1,835 | 1,846 | 99,700 |
2023/02/22 | 1,858 | 1,863 | 1,823 | 1,841 | 129,200 |
2023/02/21 | 1,837 | 1,870 | 1,833 | 1,866 | 106,700 |
2023/02/20 | 1,821 | 1,849 | 1,810 | 1,849 | 120,800 |
2023/02/17 | 1,823 | 1,831 | 1,800 | 1,805 | 147,800 |
2023/02/16 | 1,827 | 1,839 | 1,823 | 1,834 | 162,200 |
2023/02/15 | 1,839 | 1,843 | 1,810 | 1,831 | 233,500 |
2023/02/14 | 1,818 | 1,860 | 1,818 | 1,844 | 196,100 |
2023/02/13 | 1,835 | 1,850 | 1,809 | 1,815 | 173,700 |
2023/02/10 | 1,810 | 1,831 | 1,810 | 1,823 | 116,500 |
2023/02/09 | 1,797 | 1,812 | 1,797 | 1,811 | 79,100 |
2023/02/08 | 1,794 | 1,809 | 1,794 | 1,806 | 79,000 |
2023/02/07 | 1,799 | 1,804 | 1,783 | 1,790 | 105,300 |
2023/02/06 | 1,793 | 1,800 | 1,777 | 1,792 | 131,100 |
2023/02/03 | 1,803 | 1,807 | 1,781 | 1,787 | 170,000 |
2023/02/02 | 1,838 | 1,838 | 1,817 | 1,817 | 113,500 |
2023/02/01 | 1,853 | 1,868 | 1,841 | 1,841 | 98,400 |
2023/01/31 | 1,836 | 1,848 | 1,834 | 1,848 | 228,300 |
2023/01/30 | 1,818 | 1,838 | 1,818 | 1,833 | 166,800 |
2023/01/27 | 1,835 | 1,841 | 1,820 | 1,823 | 129,300 |
2023/01/26 | 1,828 | 1,837 | 1,825 | 1,829 | 128,800 |
2023/01/25 | 1,825 | 1,832 | 1,818 | 1,824 | 138,500 |
2023/01/24 | 1,812 | 1,824 | 1,804 | 1,820 | 141,800 |
2023/01/23 | 1,808 | 1,810 | 1,796 | 1,801 | 102,300 |
2023/01/20 | 1,809 | 1,814 | 1,797 | 1,800 | 129,000 |
2023/01/19 | 1,792 | 1,814 | 1,791 | 1,809 | 129,600 |
2023/01/18 | 1,806 | 1,836 | 1,801 | 1,807 | 141,200 |
2023/01/17 | 1,800 | 1,807 | 1,793 | 1,798 | 116,900 |
2023/01/16 | 1,778 | 1,797 | 1,768 | 1,790 | 139,900 |
2023/01/13 | 1,770 | 1,803 | 1,770 | 1,782 | 225,400 |
2023/01/12 | 1,779 | 1,779 | 1,753 | 1,761 | 160,000 |
2023/01/11 | 1,776 | 1,794 | 1,776 | 1,783 | 174,600 |
2023/01/10 | 1,810 | 1,815 | 1,765 | 1,768 | 181,300 |
2023/01/06 | 1,814 | 1,821 | 1,796 | 1,809 | 161,100 |
2023/01/05 | 1,803 | 1,815 | 1,791 | 1,812 | 167,800 |
2023/01/04 | 1,857 | 1,857 | 1,812 | 1,812 | 222,600 |