コックス(9876)の株価時系列情報
コックス(9876)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 |
|---|---|---|---|---|---|
| 2026/03/06 | 269 | 270 | 261 | 269 | 44,000 |
| 2026/03/05 | 255 | 268 | 254 | 266 | 46,800 |
| 2026/03/04 | 263 | 263 | 245 | 251 | 117,800 |
| 2026/03/03 | 262 | 271 | 252 | 264 | 189,500 |
| 2026/03/02 | 248 | 324 | 245 | 273 | 1,410,800 |
| 2026/02/27 | 251 | 255 | 247 | 250 | 58,800 |
| 2026/02/26 | 248 | 252 | 246 | 248 | 31,600 |
| 2026/02/25 | 252 | 252 | 247 | 252 | 24,800 |
| 2026/02/24 | 250 | 254 | 247 | 251 | 29,200 |
| 2026/02/20 | 248 | 250 | 247 | 250 | 8,700 |
| 2026/02/19 | 251 | 251 | 246 | 247 | 19,600 |
| 2026/02/18 | 252 | 252 | 247 | 251 | 13,000 |
| 2026/02/17 | 250 | 253 | 245 | 253 | 18,200 |
| 2026/02/16 | 243 | 250 | 243 | 249 | 22,800 |
| 2026/02/13 | 247 | 247 | 240 | 243 | 20,800 |
| 2026/02/12 | 248 | 250 | 246 | 247 | 21,500 |
| 2026/02/10 | 249 | 252 | 247 | 247 | 21,200 |
| 2026/02/09 | 253 | 253 | 247 | 248 | 12,100 |
| 2026/02/06 | 251 | 252 | 247 | 251 | 14,400 |
| 2026/02/05 | 254 | 256 | 252 | 254 | 15,200 |
| 2026/02/04 | 250 | 255 | 250 | 254 | 13,000 |
| 2026/02/03 | 254 | 254 | 245 | 249 | 80,400 |
| 2026/02/02 | 245 | 249 | 244 | 246 | 21,300 |
| 2026/01/30 | 242 | 247 | 242 | 244 | 13,500 |
| 2026/01/29 | 248 | 250 | 240 | 242 | 44,000 |
| 2026/01/28 | 248 | 251 | 244 | 246 | 29,400 |
| 2026/01/27 | 252 | 253 | 248 | 249 | 26,400 |
| 2026/01/26 | 253 | 253 | 250 | 250 | 24,200 |
| 2026/01/23 | 254 | 260 | 254 | 256 | 21,600 |
| 2026/01/22 | 258 | 259 | 254 | 258 | 15,700 |
| 2026/01/21 | 258 | 263 | 250 | 253 | 43,400 |
| 2026/01/20 | 259 | 259 | 250 | 258 | 38,100 |
| 2026/01/19 | 255 | 261 | 254 | 260 | 81,300 |
| 2026/01/16 | 251 | 252 | 249 | 249 | 14,400 |
| 2026/01/15 | 247 | 251 | 247 | 251 | 28,500 |
| 2026/01/14 | 253 | 253 | 246 | 249 | 35,700 |
| 2026/01/13 | 249 | 252 | 246 | 249 | 77,700 |
| 2026/01/09 | 240 | 247 | 239 | 244 | 44,300 |
| 2026/01/08 | 248 | 248 | 237 | 241 | 121,300 |
| 2026/01/07 | 250 | 250 | 239 | 245 | 72,100 |
| 2026/01/06 | 240 | 250 | 240 | 250 | 78,100 |
| 2026/01/05 | 240 | 243 | 238 | 240 | 43,100 |
| 2025/12/30 | 236 | 237 | 235 | 237 | 15,400 |
| 2025/12/29 | 232 | 236 | 230 | 236 | 27,500 |
| 2025/12/26 | 228 | 232 | 226 | 232 | 57,700 |
| 2025/12/25 | 227 | 227 | 225 | 226 | 13,500 |
| 2025/12/24 | 229 | 229 | 226 | 226 | 23,200 |
| 2025/12/23 | 228 | 230 | 228 | 228 | 11,700 |
| 2025/12/22 | 229 | 230 | 227 | 228 | 8,600 |
| 2025/12/19 | 226 | 230 | 226 | 229 | 24,900 |
| 2025/12/18 | 226 | 229 | 220 | 225 | 25,300 |
| 2025/12/17 | 224 | 230 | 224 | 230 | 34,700 |
| 2025/12/16 | 232 | 232 | 211 | 224 | 116,000 |
| 2025/12/15 | 231 | 232 | 224 | 231 | 73,900 |
| 2025/12/12 | 239 | 239 | 231 | 231 | 47,600 |
| 2025/12/11 | 235 | 240 | 232 | 236 | 22,700 |
| 2025/12/10 | 238 | 240 | 235 | 235 | 10,700 |
| 2025/12/09 | 240 | 242 | 236 | 237 | 42,900 |
| 2025/12/08 | 244 | 244 | 237 | 240 | 35,900 |
| 2025/12/05 | 247 | 248 | 241 | 241 | 29,100 |
| 2025/12/04 | 244 | 252 | 244 | 246 | 25,700 |
| 2025/12/03 | 248 | 252 | 240 | 246 | 57,600 |
| 2025/12/02 | 248 | 252 | 243 | 250 | 49,000 |
| 2025/12/01 | 239 | 247 | 239 | 247 | 44,100 |
| 2025/11/28 | 235 | 240 | 233 | 238 | 34,800 |
| 2025/11/27 | 237 | 238 | 235 | 235 | 25,100 |
| 2025/11/26 | 233 | 237 | 233 | 236 | 26,000 |
| 2025/11/25 | 228 | 235 | 228 | 232 | 36,600 |
| 2025/11/21 | 229 | 229 | 225 | 228 | 38,300 |
| 2025/11/20 | 227 | 229 | 224 | 229 | 10,000 |
| 2025/11/19 | 226 | 228 | 222 | 224 | 26,000 |
| 2025/11/18 | 227 | 229 | 225 | 225 | 13,900 |
| 2025/11/17 | 231 | 231 | 226 | 229 | 10,200 |
| 2025/11/14 | 228 | 230 | 228 | 230 | 7,000 |
| 2025/11/13 | 228 | 231 | 228 | 230 | 13,400 |
| 2025/11/12 | 230 | 230 | 228 | 229 | 9,900 |
| 2025/11/11 | 229 | 230 | 227 | 230 | 18,600 |
| 2025/11/10 | 225 | 230 | 225 | 229 | 28,100 |
| 2025/11/07 | 224 | 226 | 222 | 224 | 11,600 |
| 2025/11/06 | 223 | 225 | 222 | 225 | 12,800 |
| 2025/11/05 | 229 | 229 | 220 | 225 | 45,100 |
| 2025/11/04 | 230 | 230 | 227 | 229 | 18,900 |
| 2025/10/31 | 228 | 230 | 227 | 228 | 14,900 |
| 2025/10/30 | 233 | 233 | 224 | 228 | 48,100 |
| 2025/10/29 | 233 | 234 | 231 | 234 | 12,000 |
| 2025/10/28 | 235 | 235 | 232 | 233 | 18,900 |
| 2025/10/27 | 235 | 237 | 233 | 236 | 21,600 |
| 2025/10/24 | 234 | 235 | 234 | 235 | 11,700 |
| 2025/10/23 | 234 | 234 | 230 | 234 | 25,100 |
| 2025/10/22 | 233 | 233 | 232 | 233 | 16,000 |
| 2025/10/21 | 234 | 234 | 230 | 232 | 12,800 |
| 2025/10/20 | 232 | 234 | 231 | 231 | 14,800 |
| 2025/10/17 | 231 | 233 | 231 | 232 | 17,800 |
| 2025/10/16 | 228 | 232 | 228 | 230 | 48,400 |
| 2025/10/15 | 230 | 231 | 227 | 230 | 57,000 |
| 2025/10/14 | 234 | 234 | 227 | 230 | 82,100 |
| 2025/10/10 | 242 | 272 | 231 | 237 | 694,600 |
| 2025/10/09 | 237 | 239 | 233 | 235 | 64,500 |
| 2025/10/08 | 240 | 245 | 238 | 241 | 46,500 |
| 2025/10/07 | 242 | 252 | 235 | 245 | 118,500 |
| 2025/10/06 | 248 | 249 | 244 | 246 | 30,600 |
| 2025/10/03 | 242 | 242 | 236 | 240 | 34,600 |
| 2025/10/02 | 251 | 251 | 240 | 243 | 40,600 |
| 2025/10/01 | 257 | 257 | 251 | 253 | 22,700 |
| 2025/09/30 | 256 | 256 | 253 | 256 | 21,600 |
| 2025/09/29 | 252 | 255 | 252 | 254 | 30,900 |
| 2025/09/26 | 252 | 255 | 252 | 252 | 17,600 |
| 2025/09/25 | 252 | 254 | 251 | 252 | 35,100 |
| 2025/09/24 | 252 | 254 | 252 | 253 | 22,100 |
| 2025/09/22 | 258 | 259 | 251 | 252 | 54,300 |
| 2025/09/19 | 245 | 258 | 244 | 252 | 119,400 |
| 2025/09/18 | 242 | 242 | 239 | 241 | 24,000 |
| 2025/09/17 | 243 | 243 | 238 | 241 | 30,600 |
| 2025/09/16 | 238 | 242 | 238 | 242 | 14,700 |
| 2025/09/12 | 240 | 240 | 233 | 237 | 35,400 |
| 2025/09/11 | 236 | 242 | 236 | 240 | 37,600 |
| 2025/09/10 | 234 | 236 | 232 | 236 | 31,000 |
| 2025/09/09 | 241 | 242 | 233 | 236 | 39,700 |
| 2025/09/08 | 240 | 242 | 239 | 241 | 54,100 |
| 2025/09/05 | 241 | 246 | 239 | 239 | 93,100 |
| 2025/09/04 | 230 | 240 | 230 | 238 | 79,900 |
| 2025/09/03 | 229 | 230 | 228 | 230 | 20,200 |
| 2025/09/02 | 229 | 231 | 227 | 230 | 24,000 |
| 2025/09/01 | 229 | 231 | 225 | 230 | 61,500 |
| 2025/08/29 | 222 | 230 | 221 | 230 | 67,900 |
| 2025/08/28 | 218 | 222 | 218 | 221 | 20,400 |
| 2025/08/27 | 220 | 220 | 219 | 220 | 22,100 |
| 2025/08/26 | 222 | 222 | 220 | 220 | 13,500 |
| 2025/08/25 | 221 | 222 | 220 | 221 | 26,800 |
| 2025/08/22 | 221 | 221 | 218 | 220 | 31,600 |
| 2025/08/21 | 220 | 221 | 219 | 221 | 12,000 |
| 2025/08/20 | 220 | 220 | 218 | 220 | 17,300 |
| 2025/08/19 | 219 | 220 | 218 | 219 | 15,000 |
| 2025/08/18 | 219 | 221 | 216 | 219 | 24,400 |
| 2025/08/15 | 218 | 219 | 216 | 218 | 22,500 |
| 2025/08/14 | 217 | 220 | 215 | 217 | 33,100 |
| 2025/08/13 | 216 | 216 | 214 | 215 | 32,900 |
| 2025/08/12 | 211 | 216 | 211 | 216 | 63,500 |
| 2025/08/08 | 214 | 215 | 212 | 214 | 21,500 |
| 2025/08/07 | 215 | 215 | 213 | 214 | 20,100 |
| 2025/08/06 | 214 | 214 | 209 | 214 | 21,600 |
| 2025/08/05 | 214 | 217 | 213 | 213 | 43,100 |
| 2025/08/04 | 211 | 213 | 209 | 213 | 58,700 |
| 2025/08/01 | 210 | 212 | 209 | 212 | 33,500 |
| 2025/07/31 | 210 | 210 | 208 | 210 | 27,000 |
| 2025/07/30 | 209 | 210 | 208 | 210 | 34,800 |
| 2025/07/29 | 210 | 210 | 208 | 209 | 24,700 |
| 2025/07/28 | 209 | 210 | 208 | 210 | 24,000 |
| 2025/07/25 | 208 | 208 | 207 | 208 | 13,500 |
| 2025/07/24 | 206 | 208 | 206 | 207 | 21,500 |
| 2025/07/23 | 205 | 207 | 205 | 206 | 18,900 |
| 2025/07/22 | 206 | 207 | 204 | 204 | 30,800 |
| 2025/07/18 | 207 | 207 | 205 | 205 | 64,800 |
| 2025/07/17 | 207 | 208 | 205 | 207 | 35,600 |
| 2025/07/16 | 207 | 208 | 206 | 208 | 34,500 |
| 2025/07/15 | 207 | 209 | 207 | 207 | 46,400 |
| 2025/07/14 | 210 | 210 | 207 | 207 | 36,900 |
| 2025/07/11 | 207 | 211 | 206 | 207 | 75,000 |
| 2025/07/10 | 215 | 217 | 209 | 209 | 95,500 |
| 2025/07/09 | 210 | 215 | 208 | 214 | 51,300 |
| 2025/07/08 | 215 | 216 | 204 | 208 | 143,200 |
| 2025/07/07 | 212 | 217 | 211 | 216 | 59,800 |
| 2025/07/04 | 208 | 210 | 207 | 210 | 52,400 |
| 2025/07/03 | 211 | 211 | 204 | 206 | 81,000 |
| 2025/07/02 | 207 | 212 | 207 | 211 | 38,400 |
| 2025/07/01 | 208 | 208 | 206 | 207 | 17,000 |
| 2025/06/30 | 207 | 209 | 205 | 207 | 24,600 |
| 2025/06/27 | 208 | 208 | 205 | 207 | 14,900 |
| 2025/06/26 | 208 | 208 | 206 | 208 | 27,600 |
| 2025/06/25 | 207 | 208 | 206 | 208 | 19,600 |
| 2025/06/24 | 205 | 207 | 204 | 207 | 28,200 |
| 2025/06/23 | 203 | 205 | 202 | 204 | 28,900 |
| 2025/06/20 | 202 | 205 | 202 | 204 | 19,900 |
| 2025/06/19 | 206 | 207 | 202 | 202 | 69,900 |
| 2025/06/18 | 207 | 207 | 206 | 207 | 11,300 |
| 2025/06/17 | 208 | 208 | 206 | 207 | 27,100 |
| 2025/06/16 | 207 | 207 | 205 | 207 | 19,500 |
| 2025/06/13 | 205 | 206 | 203 | 204 | 28,600 |
| 2025/06/12 | 204 | 204 | 203 | 204 | 26,400 |
| 2025/06/11 | 202 | 205 | 202 | 203 | 23,000 |
| 2025/06/10 | 201 | 203 | 201 | 201 | 21,700 |
| 2025/06/09 | 202 | 202 | 200 | 201 | 36,200 |
| 2025/06/06 | 201 | 209 | 197 | 200 | 123,900 |
| 2025/06/05 | 200 | 201 | 199 | 199 | 11,900 |
| 2025/06/04 | 200 | 201 | 199 | 199 | 20,100 |
| 2025/06/03 | 199 | 200 | 198 | 200 | 6,500 |
| 2025/06/02 | 200 | 200 | 198 | 199 | 13,000 |
| 2025/05/30 | 200 | 200 | 198 | 200 | 20,100 |
| 2025/05/29 | 200 | 200 | 199 | 200 | 14,000 |
| 2025/05/28 | 200 | 200 | 199 | 200 | 18,600 |
| 2025/05/27 | 199 | 200 | 198 | 198 | 14,100 |
| 2025/05/26 | 197 | 199 | 197 | 199 | 21,500 |
| 2025/05/23 | 197 | 198 | 197 | 197 | 14,700 |
| 2025/05/22 | 196 | 198 | 196 | 196 | 36,800 |
| 2025/05/21 | 198 | 200 | 198 | 198 | 17,600 |
| 2025/05/20 | 199 | 200 | 198 | 198 | 28,800 |
| 2025/05/19 | 200 | 201 | 199 | 199 | 16,700 |
| 2025/05/16 | 198 | 200 | 197 | 200 | 44,200 |
| 2025/05/15 | 199 | 200 | 198 | 199 | 11,800 |
| 2025/05/14 | 201 | 201 | 198 | 198 | 48,400 |