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
2020/12/30 169 176 168 175 159,000
2020/12/29 165 190 165 168 854,200
2020/12/28 174 174 166 167 145,000
2020/12/25 168 174 168 170 109,200
2020/12/24 164 171 164 168 156,300
2020/12/23 169 172 163 163 218,000
2020/12/22 174 174 167 167 114,200
2020/12/21 177 179 174 176 76,000
2020/12/18 181 183 177 179 71,200
2020/12/17 178 184 178 182 130,000
2020/12/16 178 182 176 178 100,000
2020/12/15 179 180 175 178 93,600
2020/12/14 184 184 179 180 74,600
2020/12/11 181 183 178 181 121,000
2020/12/10 182 185 181 184 72,600
2020/12/09 185 187 182 182 77,600
2020/12/08 186 187 184 185 95,500
2020/12/07 190 190 185 187 78,300
2020/12/04 189 190 185 189 82,600
2020/12/03 187 190 187 188 64,900
2020/12/02 191 192 188 189 78,200
2020/12/01 191 191 188 189 60,700
2020/11/30 191 192 188 192 81,100
2020/11/27 185 190 185 190 93,300
2020/11/26 187 189 186 186 80,800
2020/11/25 192 194 185 187 243,300
2020/11/24 193 193 191 191 125,900
2020/11/20 193 194 191 193 118,000
2020/11/19 200 201 192 193 280,600
2020/11/18 192 203 190 197 394,900
2020/11/17 200 201 192 194 339,600
2020/11/16 221 226 201 203 1,144,700
2020/11/13 196 223 195 207 1,929,800
2020/11/12 193 210 191 194 453,100
2020/11/11 190 194 186 191 174,400
2020/11/10 191 197 190 192 119,700
2020/11/09 198 198 189 193 102,300
2020/11/06 201 204 196 196 107,500
2020/11/05 198 204 195 202 95,600
2020/11/04 194 197 191 195 67,700
2020/11/02 193 196 187 193 89,700
2020/10/30 203 206 185 192 214,500
2020/10/29 201 206 201 203 87,300
2020/10/28 208 209 205 207 41,600
2020/10/27 206 210 206 209 46,400
2020/10/26 207 211 205 209 67,900
2020/10/23 207 208 203 206 65,200
2020/10/22 211 211 205 206 62,900
2020/10/21 208 210 207 209 49,700
2020/10/20 207 211 207 207 44,800
2020/10/19 208 211 203 207 87,100
2020/10/16 203 208 200 206 171,800
2020/10/15 210 212 201 206 218,200
2020/10/14 211 212 210 211 70,700
2020/10/13 214 214 211 211 128,100
2020/10/12 215 217 212 213 139,800
2020/10/09 218 219 215 216 232,500
2020/10/08 231 233 210 216 830,300
2020/10/07 223 239 222 239 710,900
2020/10/06 220 223 217 221 167,200
2020/10/05 218 223 216 222 215,500
2020/10/02 216 217 212 216 109,100
2020/09/30 217 217 213 215 57,000
2020/09/29 211 216 209 216 94,600
2020/09/28 213 215 209 211 80,000
2020/09/25 216 217 211 212 151,400
2020/09/24 217 218 214 216 108,000
2020/09/23 220 220 217 218 75,400
2020/09/18 216 220 215 220 133,000
2020/09/17 214 219 214 218 208,100
2020/09/16 212 214 211 213 91,300
2020/09/15 216 217 211 213 194,900
2020/09/14 216 216 214 216 143,300
2020/09/11 219 219 212 215 326,100
2020/09/10 225 227 218 220 381,800
2020/09/09 225 237 221 223 834,400
2020/09/08 227 227 217 222 1,315,300
2020/09/07 272 275 265 267 449,300
2020/09/04 263 281 258 276 873,800
2020/09/03 255 285 253 271 2,426,500
2020/09/02 243 248 240 247 310,400
2020/09/01 242 244 237 238 250,800
2020/08/31 230 244 229 244 395,100
2020/08/28 230 245 225 225 717,700
2020/08/27 231 235 227 231 243,100
2020/08/26 232 233 228 229 195,600
2020/08/25 236 236 229 230 284,100
2020/08/24 241 241 229 233 329,900
2020/08/21 244 244 237 241 266,600
2020/08/20 241 247 237 240 370,700
2020/08/19 244 246 240 244 618,500
2020/08/18 232 248 230 240 1,587,800
2020/08/17 228 234 224 229 235,900
2020/08/14 227 232 224 226 251,800
2020/08/13 228 237 226 227 455,700
2020/08/12 227 233 222 228 497,800
2020/08/11 233 239 226 227 834,700
2020/08/07 272 274 236 241 3,349,900
2020/08/06 251 313 249 266 12,678,600
2020/08/05 220 238 216 235 842,600
2020/08/04 217 219 210 215 278,900
2020/08/03 208 224 207 213 397,000
2020/07/31 215 224 209 212 476,800
2020/07/30 210 245 210 222 1,540,600
2020/07/29 215 216 204 204 389,800
2020/07/28 220 231 217 218 349,000
2020/07/27 242 278 227 227 4,241,700
2020/07/22 213 228 207 212 498,400
2020/07/21 221 249 212 213 1,430,800
2020/07/20 214 216 202 213 422,100
2020/07/17 228 235 217 220 434,800
2020/07/16 235 236 217 228 595,400
2020/07/15 256 256 233 233 445,000
2020/07/14 257 263 251 260 294,300
2020/07/13 270 272 252 264 552,600
2020/07/10 270 305 265 273 1,842,600
2020/07/09 272 281 255 261 593,200
2020/07/08 280 280 264 267 485,600
2020/07/07 300 300 281 285 543,400
2020/07/06 286 291 276 288 536,600
2020/07/03 302 303 280 291 932,100
2020/07/02 283 316 263 306 1,723,900
2020/07/01 271 281 262 278 681,200
2020/06/30 258 308 254 284 2,371,000
2020/06/29 281 281 249 250 705,700
2020/06/26 305 308 274 286 951,400
2020/06/25 307 319 304 304 397,600
2020/06/24 322 344 310 313 1,442,800
2020/06/23 315 318 300 318 1,142,000
2020/06/22 290 339 290 318 3,940,100
2020/06/19 279 302 274 289 2,499,700
2020/06/18 293 298 272 279 1,366,100
2020/06/17 312 323 276 285 3,880,800
2020/06/16 351 364 333 336 2,618,600
2020/06/15 354 400 331 355 7,267,000
2020/06/12 293 403 281 370 21,489,600
2020/06/11 253 325 232 325 19,213,600
2020/06/10 192 245 190 245 9,327,500
2020/06/09 201 203 188 195 586,200
2020/06/08 225 225 193 200 3,721,400
2020/06/05 178 225 173 225 5,833,800
2020/06/04 178 182 170 175 364,300
2020/06/03 181 188 167 176 1,080,100
2020/06/02 166 177 161 176 755,700
2020/06/01 170 180 162 163 642,800
2020/05/29 161 185 160 171 1,273,500
2020/05/28 158 181 158 170 2,933,900
2020/05/27 145 149 142 148 154,500
2020/05/26 155 155 140 141 441,800
2020/05/25 140 168 138 153 1,752,400
2020/05/22 139 140 137 137 46,100
2020/05/21 137 139 136 139 49,100
2020/05/20 136 138 135 136 70,600
2020/05/19 139 139 134 136 42,200
2020/05/18 136 139 134 137 49,800
2020/05/15 134 137 132 135 68,000
2020/05/14 139 139 131 131 123,900
2020/05/13 140 141 138 139 70,700
2020/05/12 140 143 138 141 112,400
2020/05/11 140 143 134 142 223,000
2020/05/08 132 135 131 135 97,800
2020/05/07 128 136 128 131 126,500
2020/05/01 131 131 127 128 80,600
2020/04/30 136 136 131 131 209,800
2020/04/28 138 145 133 136 409,100
2020/04/27 125 162 125 142 5,066,200
2020/04/24 126 126 122 122 66,100
2020/04/23 127 128 119 124 159,600
2020/04/22 133 133 120 122 276,900
2020/04/21 141 141 132 135 130,900
2020/04/20 141 154 138 144 310,800
2020/04/17 146 147 137 137 134,800
2020/04/16 145 155 141 146 250,200
2020/04/15 151 151 142 146 180,100
2020/04/14 149 164 146 150 320,800
2020/04/13 157 157 149 152 263,300
2020/04/10 171 174 158 160 627,700
2020/04/09 167 206 158 176 4,386,400
2020/04/08 183 228 171 176 6,313,200
2020/04/07 178 178 178 178 40,600
2020/04/06 123 128 122 128 257,200
2020/04/03 100 102 97 98 51,200
2020/04/02 101 103 100 102 36,300
2020/04/01 105 105 102 103 29,900
2020/03/31 104 106 103 105 20,000
2020/03/30 101 105 101 103 18,600
2020/03/27 107 109 101 105 51,500
2020/03/26 111 111 102 104 69,000
2020/03/25 109 112 105 111 175,600
2020/03/24 100 106 100 104 99,600
2020/03/23 98 100 94 99 42,700
2020/03/19 105 105 96 98 120,700
2020/03/18 104 105 101 102 113,700
2020/03/17 97 105 95 103 136,000
2020/03/16 101 116 99 102 564,000
2020/03/13 121 133 92 96 707,500
2020/03/12 122 129 116 116 127,600
2020/03/11 138 159 127 127 552,300
2020/03/10 117 135 115 133 147,600
2020/03/09 158 160 131 132 233,100
2020/03/06 173 173 157 160 470,100
2020/03/05 150 190 150 177 2,259,200
2020/03/04 142 149 142 146 22,300
2020/03/03 153 159 147 147 88,300
2020/03/02 142 154 141 150 95,900
2020/02/28 157 157 144 144 50,700
2020/02/27 175 176 157 159 78,700
2020/02/26 186 186 178 179 48,200
2020/02/25 187 191 186 187 42,400
2020/02/21 198 202 194 199 24,800
2020/02/20 202 202 197 199 15,600
2020/02/19 198 202 197 201 18,400
2020/02/18 205 205 198 199 88,500
2020/02/17 208 208 204 205 18,700
2020/02/14 209 212 209 210 25,700
2020/02/13 214 214 211 211 14,200
2020/02/12 213 214 211 213 14,500
2020/02/10 210 215 209 214 22,600
2020/02/07 210 215 207 213 66,900
2020/02/06 213 213 207 211 34,100
2020/02/05 205 207 205 205 48,900
2020/02/04 201 208 201 207 18,000
2020/02/03 202 204 200 202 76,800
2020/01/31 202 207 201 204 41,900
2020/01/30 213 213 204 204 50,200
2020/01/29 213 214 209 211 44,900
2020/01/28 212 217 211 214 24,800
2020/01/27 217 217 213 213 53,800
2020/01/24 225 225 217 218 85,400
2020/01/23 228 229 222 225 112,200
2020/01/22 227 227 223 226 74,700
2020/01/21 227 227 223 223 77,000
2020/01/20 219 228 219 226 155,900
2020/01/17 218 221 216 217 100,600
2020/01/16 218 220 213 219 95,600
2020/01/15 212 217 210 216 140,100
2020/01/14 211 222 204 211 493,000
2020/01/10 211 215 201 204 374,600
2020/01/09 206 240 205 212 3,121,900
2020/01/08 202 202 195 195 53,300
2020/01/07 199 203 199 202 39,500
2020/01/06 199 202 199 200 20,300

このページの先頭へ