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
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

このページの先頭へ