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
2022/12/30 187 194 187 192 242,300
2022/12/29 188 188 185 187 41,400
2022/12/28 186 188 185 186 59,000
2022/12/27 182 189 182 186 108,000
2022/12/26 180 182 176 180 110,400
2022/12/23 179 179 177 177 29,800
2022/12/22 178 180 178 180 23,200
2022/12/21 175 181 175 179 73,200
2022/12/20 182 182 170 176 160,000
2022/12/19 174 181 174 181 101,300
2022/12/16 172 173 172 173 19,000
2022/12/15 174 174 172 172 20,400
2022/12/14 176 176 170 172 72,200
2022/12/13 177 177 173 173 52,100
2022/12/12 173 175 172 174 28,500
2022/12/09 175 176 171 172 68,300
2022/12/08 178 178 174 175 64,400
2022/12/07 172 179 169 179 125,100
2022/12/06 183 183 174 174 379,900
2022/12/05 202 202 192 197 230,500
2022/12/02 202 202 197 201 233,600
2022/12/01 199 204 197 199 194,600
2022/11/30 192 200 190 197 249,500
2022/11/29 188 192 187 190 75,100
2022/11/28 185 191 185 188 86,900
2022/11/25 183 187 182 186 89,400
2022/11/24 183 184 178 183 147,900
2022/11/22 181 184 180 181 124,600
2022/11/21 175 184 172 183 240,500
2022/11/18 175 176 173 175 58,100
2022/11/17 172 175 172 175 53,100
2022/11/16 170 172 170 172 18,900
2022/11/15 171 171 169 170 41,000
2022/11/14 167 173 167 172 56,700
2022/11/11 168 170 166 167 42,300
2022/11/10 169 170 167 168 33,000
2022/11/09 175 175 169 169 74,400
2022/11/08 175 177 171 173 131,100
2022/11/07 167 180 167 175 304,500
2022/11/04 161 167 161 167 145,400
2022/11/02 165 165 164 164 27,700
2022/11/01 165 167 163 165 27,600
2022/10/31 164 165 161 165 155,800
2022/10/28 164 167 163 164 87,200
2022/10/27 165 166 163 164 61,900
2022/10/26 167 168 165 167 55,700
2022/10/25 166 170 157 167 380,500
2022/10/24 169 169 166 167 46,000
2022/10/21 169 169 167 168 38,000
2022/10/20 171 171 168 168 43,000
2022/10/19 171 173 170 171 66,300
2022/10/18 165 171 165 170 68,900
2022/10/17 160 166 160 164 86,400
2022/10/14 161 165 161 162 82,300
2022/10/13 168 168 160 160 121,500
2022/10/12 166 168 164 166 83,600
2022/10/11 163 167 162 166 284,400
2022/10/07 173 176 164 166 602,500
2022/10/06 183 185 172 178 1,245,700
2022/10/05 198 201 189 201 906,500
2022/10/04 194 202 191 197 392,700
2022/10/03 194 195 189 191 285,300
2022/09/30 191 198 189 195 188,700
2022/09/29 189 195 187 192 149,500
2022/09/28 186 189 182 189 65,200
2022/09/27 181 187 179 187 97,200
2022/09/26 185 185 176 177 329,600
2022/09/22 181 185 177 184 193,100
2022/09/21 184 190 175 185 424,100
2022/09/20 187 194 180 181 289,100
2022/09/16 186 197 179 190 480,100
2022/09/15 188 192 183 183 167,300
2022/09/14 177 190 170 186 362,700
2022/09/13 183 189 175 181 816,900
2022/09/12 166 175 164 174 466,200
2022/09/09 157 163 156 161 205,800
2022/09/08 153 158 152 157 164,200
2022/09/07 154 155 148 155 210,900
2022/09/06 150 159 146 150 798,400
2022/09/05 143 144 141 144 58,400
2022/09/02 143 143 141 143 70,000
2022/09/01 144 154 140 142 520,300
2022/08/31 141 143 139 143 50,800
2022/08/30 141 143 139 141 38,000
2022/08/29 141 141 140 141 63,400
2022/08/26 143 144 141 142 36,300
2022/08/25 143 144 141 143 56,000
2022/08/24 142 143 141 142 43,100
2022/08/23 144 144 135 143 231,500
2022/08/22 145 145 144 144 12,400
2022/08/19 145 146 144 144 20,200
2022/08/18 145 145 143 145 19,500
2022/08/17 147 147 144 145 58,000
2022/08/16 145 147 144 146 59,200
2022/08/15 143 145 142 144 37,200
2022/08/12 143 143 141 143 13,500
2022/08/10 143 143 140 141 34,800
2022/08/09 145 146 142 143 52,100
2022/08/08 145 147 141 144 239,100
2022/08/05 155 155 145 147 220,700
2022/08/04 155 158 150 153 153,000
2022/08/03 152 153 150 153 36,500
2022/08/02 153 153 151 153 47,500
2022/08/01 151 155 150 153 88,400
2022/07/29 148 151 147 151 95,300
2022/07/28 145 155 144 148 319,500
2022/07/27 147 148 142 142 261,700
2022/07/26 152 152 147 147 105,500
2022/07/25 153 153 151 151 124,600
2022/07/22 155 155 151 152 149,200
2022/07/21 153 154 151 153 112,700
2022/07/20 157 160 152 153 531,000
2022/07/19 153 185 153 155 5,295,000
2022/07/15 155 155 147 149 221,500
2022/07/14 158 162 151 152 279,800
2022/07/13 160 162 153 160 267,200
2022/07/12 163 165 156 163 436,200
2022/07/11 162 170 157 166 1,002,300
2022/07/08 174 177 156 158 2,371,900
2022/07/07 179 202 167 180 12,519,000
2022/07/06 145 157 141 152 693,600
2022/07/05 140 141 134 141 96,000
2022/07/04 131 140 131 137 158,900
2022/07/01 134 134 130 130 35,700
2022/06/30 130 134 130 133 22,200
2022/06/29 129 134 129 132 75,700
2022/06/28 129 130 127 128 14,900
2022/06/27 127 129 126 129 26,800
2022/06/24 122 126 122 126 14,600
2022/06/23 124 125 123 124 13,400
2022/06/22 126 127 124 124 4,800
2022/06/21 124 126 124 126 4,000
2022/06/20 126 127 124 124 9,500
2022/06/17 125 126 125 126 18,100
2022/06/16 127 128 126 126 10,000
2022/06/15 130 130 126 128 16,700
2022/06/14 127 129 126 129 19,500
2022/06/13 130 130 127 128 17,100
2022/06/10 129 130 128 130 13,000
2022/06/09 130 131 126 128 48,000
2022/06/08 132 132 128 129 70,000
2022/06/07 142 154 129 129 720,000
2022/06/06 126 132 124 132 68,800
2022/06/03 120 126 120 125 15,500
2022/06/02 121 124 118 122 15,500
2022/06/01 118 121 118 121 7,500
2022/05/31 120 120 119 119 500
2022/05/30 119 120 118 119 17,300
2022/05/27 119 120 117 118 4,700
2022/05/26 120 120 117 117 20,200
2022/05/25 120 120 119 119 1,700
2022/05/24 120 120 118 118 5,500
2022/05/23 120 120 117 119 4,300
2022/05/20 118 118 117 118 3,200
2022/05/19 117 117 116 117 6,200
2022/05/18 116 118 116 118 13,000
2022/05/17 118 118 116 117 3,300
2022/05/16 118 119 118 118 3,100
2022/05/13 117 119 116 119 7,200
2022/05/12 119 119 118 118 4,900
2022/05/11 118 119 117 119 9,000
2022/05/10 119 120 118 120 2,500
2022/05/09 121 121 118 118 5,200
2022/05/06 118 120 118 118 5,200
2022/05/02 121 121 119 120 2,700
2022/04/28 121 121 120 121 1,400
2022/04/27 119 120 118 120 13,300
2022/04/26 123 123 120 120 2,400
2022/04/25 120 122 119 120 16,500
2022/04/22 122 123 122 123 900
2022/04/21 121 124 121 124 3,900
2022/04/20 123 123 122 122 2,200
2022/04/19 124 125 123 123 2,100
2022/04/18 126 126 123 123 5,900
2022/04/15 125 126 125 126 13,000
2022/04/14 128 128 124 125 5,400
2022/04/13 127 127 125 126 5,400
2022/04/12 127 129 125 125 18,200
2022/04/11 127 129 123 127 67,500
2022/04/08 125 130 125 129 40,800
2022/04/07 124 125 121 124 11,000
2022/04/06 125 125 123 124 8,900
2022/04/05 125 125 123 124 8,600
2022/04/04 125 125 120 125 25,300
2022/04/01 121 124 120 124 25,000
2022/03/31 117 122 117 122 7,700
2022/03/30 117 123 116 120 76,300
2022/03/29 115 116 115 116 6,100
2022/03/28 116 116 115 116 7,800
2022/03/25 116 117 115 116 10,300
2022/03/24 113 116 113 116 8,800
2022/03/23 113 117 113 116 6,800
2022/03/22 116 116 113 114 13,600
2022/03/18 112 116 112 116 17,100
2022/03/17 114 115 111 113 8,700
2022/03/16 112 114 112 114 11,200
2022/03/15 110 112 109 110 8,700
2022/03/14 110 111 109 109 9,000
2022/03/11 109 109 107 108 2,600
2022/03/10 107 108 107 108 3,800
2022/03/09 106 107 105 105 8,900
2022/03/08 108 110 106 106 11,700
2022/03/07 112 112 108 109 5,200
2022/03/04 112 114 111 111 4,400
2022/03/03 112 114 112 113 5,400
2022/03/02 111 113 111 111 6,400
2022/03/01 113 114 112 112 8,700
2022/02/28 114 114 110 112 8,700
2022/02/25 107 112 107 112 23,900
2022/02/24 113 114 108 110 52,200
2022/02/22 114 117 113 115 18,000
2022/02/21 115 116 114 116 21,600
2022/02/18 116 118 116 117 8,600
2022/02/17 116 117 116 117 13,400
2022/02/16 118 118 115 117 13,900
2022/02/15 123 123 116 116 19,600
2022/02/14 121 122 120 121 7,300
2022/02/10 124 124 122 124 5,000
2022/02/09 122 123 121 123 7,400
2022/02/08 123 123 122 122 3,700
2022/02/07 123 123 119 123 8,800
2022/02/04 119 122 116 121 18,600
2022/02/03 123 123 120 121 5,700
2022/02/02 122 123 121 122 5,400
2022/02/01 119 121 118 121 10,600
2022/01/31 116 119 116 119 4,800
2022/01/28 115 117 115 116 7,600
2022/01/27 118 119 116 116 13,100
2022/01/26 120 121 118 120 7,600
2022/01/25 122 123 118 120 20,800
2022/01/24 122 123 122 122 6,300
2022/01/21 122 124 122 124 16,200
2022/01/20 127 127 123 125 20,100
2022/01/19 129 129 125 125 20,300
2022/01/18 130 130 128 129 4,100
2022/01/17 128 130 128 129 12,400
2022/01/14 131 131 128 128 33,300
2022/01/13 131 133 129 132 32,400
2022/01/12 130 135 130 132 16,100
2022/01/11 130 133 130 133 15,100
2022/01/07 135 143 131 131 138,500
2022/01/06 136 136 133 135 13,900
2022/01/05 133 136 133 134 8,000
2022/01/04 134 135 133 134 7,000

このページの先頭へ