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 |
---|---|---|---|---|---|
2023/12/29 | 290 | 306 | 286 | 292 | 977,400 |
2023/12/28 | 295 | 296 | 288 | 290 | 224,900 |
2023/12/27 | 303 | 309 | 297 | 299 | 276,500 |
2023/12/26 | 300 | 308 | 295 | 306 | 264,400 |
2023/12/25 | 297 | 303 | 291 | 299 | 192,500 |
2023/12/22 | 288 | 299 | 288 | 294 | 272,400 |
2023/12/21 | 285 | 292 | 282 | 288 | 192,300 |
2023/12/20 | 296 | 298 | 285 | 291 | 255,000 |
2023/12/19 | 315 | 318 | 289 | 292 | 1,034,700 |
2023/12/18 | 303 | 312 | 293 | 310 | 686,500 |
2023/12/15 | 278 | 296 | 275 | 295 | 576,800 |
2023/12/14 | 279 | 282 | 266 | 270 | 311,900 |
2023/12/13 | 278 | 279 | 271 | 275 | 180,300 |
2023/12/12 | 269 | 279 | 269 | 275 | 323,400 |
2023/12/11 | 267 | 273 | 264 | 264 | 278,800 |
2023/12/08 | 262 | 270 | 261 | 262 | 294,000 |
2023/12/07 | 264 | 271 | 262 | 265 | 363,200 |
2023/12/06 | 294 | 297 | 267 | 272 | 1,356,400 |
2023/12/05 | 324 | 324 | 306 | 310 | 490,000 |
2023/12/04 | 314 | 324 | 310 | 320 | 570,600 |
2023/12/01 | 284 | 314 | 284 | 314 | 938,200 |
2023/11/30 | 285 | 297 | 284 | 285 | 273,300 |
2023/11/29 | 292 | 300 | 284 | 285 | 363,000 |
2023/11/28 | 285 | 295 | 282 | 291 | 241,500 |
2023/11/27 | 299 | 299 | 281 | 292 | 745,500 |
2023/11/24 | 266 | 279 | 264 | 279 | 312,000 |
2023/11/22 | 265 | 268 | 260 | 263 | 131,900 |
2023/11/21 | 261 | 270 | 259 | 266 | 222,900 |
2023/11/20 | 258 | 266 | 257 | 258 | 206,200 |
2023/11/17 | 257 | 260 | 251 | 257 | 328,700 |
2023/11/16 | 262 | 265 | 258 | 260 | 169,300 |
2023/11/15 | 275 | 275 | 262 | 262 | 224,100 |
2023/11/14 | 268 | 272 | 264 | 272 | 286,200 |
2023/11/13 | 269 | 269 | 260 | 262 | 210,300 |
2023/11/10 | 264 | 268 | 259 | 266 | 175,400 |
2023/11/09 | 272 | 272 | 259 | 265 | 305,800 |
2023/11/08 | 285 | 289 | 271 | 271 | 489,400 |
2023/11/07 | 295 | 296 | 276 | 288 | 648,300 |
2023/11/06 | 292 | 296 | 286 | 287 | 851,100 |
2023/11/02 | 300 | 326 | 296 | 300 | 1,962,400 |
2023/11/01 | 293 | 297 | 279 | 295 | 774,000 |
2023/10/31 | 291 | 295 | 282 | 290 | 789,800 |
2023/10/30 | 271 | 296 | 271 | 291 | 962,800 |
2023/10/27 | 278 | 285 | 266 | 278 | 825,600 |
2023/10/26 | 275 | 287 | 266 | 271 | 1,612,300 |
2023/10/25 | 274 | 283 | 259 | 283 | 1,874,200 |
2023/10/24 | 255 | 270 | 251 | 269 | 2,392,700 |
2023/10/23 | 247 | 276 | 238 | 254 | 7,211,600 |
2023/10/20 | 250 | 265 | 234 | 235 | 3,312,200 |
2023/10/19 | 252 | 257 | 236 | 237 | 1,877,200 |
2023/10/18 | 283 | 285 | 254 | 258 | 2,358,800 |
2023/10/17 | 290 | 291 | 251 | 282 | 4,711,000 |
2023/10/16 | 236 | 311 | 233 | 285 | 16,515,200 |
2023/10/13 | 210 | 244 | 203 | 236 | 5,387,900 |
2023/10/12 | 224 | 225 | 202 | 209 | 5,336,100 |
2023/10/11 | 180 | 180 | 171 | 175 | 534,700 |
2023/10/10 | 173 | 177 | 172 | 177 | 159,800 |
2023/10/06 | 169 | 170 | 166 | 169 | 77,100 |
2023/10/05 | 165 | 168 | 164 | 166 | 128,700 |
2023/10/04 | 165 | 168 | 161 | 162 | 177,800 |
2023/10/03 | 173 | 173 | 166 | 170 | 182,800 |
2023/10/02 | 174 | 176 | 172 | 173 | 59,700 |
2023/09/29 | 171 | 176 | 171 | 174 | 41,000 |
2023/09/28 | 173 | 174 | 172 | 173 | 50,100 |
2023/09/27 | 175 | 175 | 173 | 174 | 24,000 |
2023/09/26 | 176 | 176 | 174 | 175 | 34,400 |
2023/09/25 | 171 | 177 | 171 | 177 | 51,500 |
2023/09/22 | 171 | 172 | 165 | 171 | 150,200 |
2023/09/21 | 177 | 177 | 172 | 172 | 82,200 |
2023/09/20 | 177 | 177 | 175 | 177 | 9,600 |
2023/09/19 | 176 | 176 | 174 | 176 | 75,600 |
2023/09/15 | 177 | 178 | 176 | 176 | 65,000 |
2023/09/14 | 176 | 178 | 175 | 176 | 62,900 |
2023/09/13 | 177 | 178 | 176 | 176 | 31,300 |
2023/09/12 | 179 | 180 | 178 | 180 | 39,700 |
2023/09/11 | 179 | 180 | 178 | 178 | 72,700 |
2023/09/08 | 179 | 179 | 175 | 178 | 105,200 |
2023/09/07 | 177 | 181 | 177 | 178 | 69,500 |
2023/09/06 | 173 | 180 | 173 | 178 | 294,700 |
2023/09/05 | 173 | 174 | 172 | 173 | 76,400 |
2023/09/04 | 175 | 175 | 173 | 173 | 33,800 |
2023/09/01 | 175 | 175 | 172 | 174 | 45,500 |
2023/08/31 | 171 | 175 | 171 | 175 | 52,500 |
2023/08/30 | 173 | 174 | 171 | 173 | 33,100 |
2023/08/29 | 170 | 174 | 170 | 173 | 41,800 |
2023/08/28 | 174 | 174 | 169 | 170 | 94,200 |
2023/08/25 | 172 | 174 | 172 | 173 | 17,500 |
2023/08/24 | 171 | 173 | 171 | 173 | 86,300 |
2023/08/23 | 169 | 171 | 169 | 170 | 28,400 |
2023/08/22 | 169 | 171 | 168 | 169 | 71,300 |
2023/08/21 | 164 | 170 | 164 | 169 | 70,300 |
2023/08/18 | 164 | 166 | 163 | 165 | 33,800 |
2023/08/17 | 162 | 164 | 162 | 163 | 15,600 |
2023/08/16 | 163 | 164 | 162 | 162 | 27,800 |
2023/08/15 | 165 | 165 | 162 | 164 | 41,700 |
2023/08/14 | 163 | 164 | 162 | 163 | 32,500 |
2023/08/10 | 163 | 164 | 162 | 162 | 39,000 |
2023/08/09 | 164 | 164 | 161 | 163 | 26,300 |
2023/08/08 | 161 | 165 | 160 | 164 | 97,500 |
2023/08/07 | 159 | 161 | 157 | 161 | 32,400 |
2023/08/04 | 158 | 159 | 157 | 158 | 9,500 |
2023/08/03 | 159 | 159 | 157 | 157 | 41,500 |
2023/08/02 | 158 | 159 | 158 | 158 | 29,000 |
2023/08/01 | 159 | 159 | 157 | 158 | 33,900 |
2023/07/31 | 160 | 161 | 159 | 159 | 25,500 |
2023/07/28 | 162 | 162 | 158 | 160 | 85,300 |
2023/07/27 | 162 | 162 | 158 | 162 | 110,900 |
2023/07/26 | 162 | 163 | 161 | 163 | 61,000 |
2023/07/25 | 165 | 165 | 161 | 163 | 44,400 |
2023/07/24 | 164 | 164 | 162 | 164 | 57,400 |
2023/07/21 | 162 | 164 | 161 | 164 | 55,000 |
2023/07/20 | 164 | 164 | 162 | 163 | 30,500 |
2023/07/19 | 161 | 163 | 161 | 162 | 93,800 |
2023/07/18 | 164 | 164 | 160 | 160 | 118,400 |
2023/07/14 | 164 | 166 | 161 | 164 | 218,700 |
2023/07/13 | 173 | 174 | 161 | 165 | 941,000 |
2023/07/12 | 164 | 171 | 162 | 171 | 628,500 |
2023/07/11 | 163 | 163 | 160 | 163 | 75,900 |
2023/07/10 | 162 | 163 | 161 | 162 | 31,100 |
2023/07/07 | 159 | 162 | 158 | 161 | 40,300 |
2023/07/06 | 161 | 161 | 158 | 161 | 80,100 |
2023/07/05 | 162 | 163 | 160 | 163 | 69,700 |
2023/07/04 | 160 | 162 | 158 | 161 | 62,400 |
2023/07/03 | 158 | 160 | 157 | 159 | 55,200 |
2023/06/30 | 158 | 162 | 157 | 159 | 265,900 |
2023/06/29 | 155 | 157 | 155 | 155 | 17,400 |
2023/06/28 | 156 | 158 | 155 | 156 | 31,300 |
2023/06/27 | 156 | 156 | 155 | 155 | 30,900 |
2023/06/26 | 155 | 156 | 152 | 156 | 48,700 |
2023/06/23 | 157 | 157 | 155 | 156 | 28,600 |
2023/06/22 | 158 | 158 | 156 | 158 | 36,200 |
2023/06/21 | 156 | 159 | 156 | 158 | 18,700 |
2023/06/20 | 156 | 158 | 156 | 157 | 21,900 |
2023/06/19 | 154 | 158 | 153 | 157 | 86,200 |
2023/06/16 | 154 | 155 | 152 | 154 | 37,600 |
2023/06/15 | 156 | 156 | 152 | 153 | 77,200 |
2023/06/14 | 157 | 157 | 154 | 155 | 41,000 |
2023/06/13 | 158 | 158 | 155 | 156 | 81,400 |
2023/06/12 | 156 | 159 | 155 | 159 | 77,800 |
2023/06/09 | 155 | 157 | 153 | 157 | 49,400 |
2023/06/08 | 156 | 157 | 154 | 154 | 50,600 |
2023/06/07 | 160 | 160 | 156 | 156 | 92,900 |
2023/06/06 | 160 | 170 | 156 | 159 | 716,000 |
2023/06/05 | 153 | 157 | 153 | 155 | 60,300 |
2023/06/02 | 155 | 157 | 151 | 152 | 85,700 |
2023/06/01 | 154 | 156 | 153 | 153 | 26,800 |
2023/05/31 | 159 | 159 | 155 | 156 | 23,100 |
2023/05/30 | 159 | 160 | 156 | 160 | 26,800 |
2023/05/29 | 160 | 160 | 156 | 159 | 42,000 |
2023/05/26 | 162 | 164 | 160 | 160 | 108,300 |
2023/05/25 | 158 | 164 | 157 | 160 | 124,400 |
2023/05/24 | 154 | 158 | 153 | 158 | 62,500 |
2023/05/23 | 155 | 155 | 153 | 154 | 40,000 |
2023/05/22 | 152 | 155 | 151 | 154 | 91,600 |
2023/05/19 | 150 | 153 | 150 | 152 | 36,800 |
2023/05/18 | 151 | 152 | 150 | 151 | 23,000 |
2023/05/17 | 150 | 151 | 149 | 151 | 42,500 |
2023/05/16 | 152 | 152 | 150 | 151 | 15,000 |
2023/05/15 | 150 | 152 | 149 | 150 | 90,600 |
2023/05/12 | 153 | 153 | 151 | 153 | 26,200 |
2023/05/11 | 153 | 154 | 151 | 153 | 44,600 |
2023/05/10 | 153 | 153 | 151 | 153 | 45,500 |
2023/05/09 | 154 | 154 | 151 | 152 | 42,000 |
2023/05/08 | 153 | 154 | 151 | 153 | 62,500 |
2023/05/02 | 154 | 154 | 150 | 151 | 54,200 |
2023/05/01 | 153 | 154 | 152 | 154 | 22,300 |
2023/04/28 | 153 | 153 | 151 | 153 | 28,100 |
2023/04/27 | 150 | 155 | 150 | 153 | 75,300 |
2023/04/26 | 154 | 154 | 150 | 150 | 139,400 |
2023/04/25 | 154 | 155 | 152 | 154 | 37,300 |
2023/04/24 | 153 | 155 | 153 | 154 | 20,500 |
2023/04/21 | 155 | 156 | 151 | 154 | 115,600 |
2023/04/20 | 157 | 159 | 154 | 156 | 89,700 |
2023/04/19 | 156 | 161 | 156 | 158 | 123,900 |
2023/04/18 | 152 | 156 | 150 | 156 | 163,400 |
2023/04/17 | 152 | 152 | 149 | 152 | 149,800 |
2023/04/14 | 156 | 158 | 152 | 153 | 333,200 |
2023/04/13 | 154 | 157 | 151 | 155 | 818,400 |
2023/04/12 | 170 | 171 | 165 | 168 | 274,700 |
2023/04/11 | 172 | 172 | 167 | 167 | 101,800 |
2023/04/10 | 170 | 171 | 168 | 171 | 50,200 |
2023/04/07 | 172 | 172 | 170 | 170 | 24,400 |
2023/04/06 | 171 | 175 | 170 | 172 | 89,900 |
2023/04/05 | 176 | 176 | 170 | 172 | 86,800 |
2023/04/04 | 178 | 178 | 175 | 176 | 39,100 |
2023/04/03 | 175 | 178 | 174 | 178 | 41,300 |
2023/03/31 | 175 | 175 | 173 | 175 | 62,200 |
2023/03/30 | 176 | 176 | 173 | 175 | 71,100 |
2023/03/29 | 176 | 177 | 173 | 176 | 77,100 |
2023/03/28 | 174 | 176 | 173 | 176 | 57,400 |
2023/03/27 | 177 | 177 | 172 | 173 | 143,200 |
2023/03/24 | 176 | 181 | 174 | 177 | 196,700 |
2023/03/23 | 175 | 177 | 171 | 177 | 60,300 |
2023/03/22 | 175 | 175 | 171 | 174 | 88,000 |
2023/03/20 | 171 | 175 | 171 | 173 | 113,200 |
2023/03/17 | 170 | 171 | 168 | 171 | 79,200 |
2023/03/16 | 170 | 171 | 166 | 168 | 101,000 |
2023/03/15 | 170 | 172 | 169 | 172 | 94,800 |
2023/03/14 | 175 | 176 | 165 | 169 | 241,100 |
2023/03/13 | 174 | 175 | 168 | 174 | 372,900 |
2023/03/10 | 162 | 167 | 160 | 167 | 164,400 |
2023/03/09 | 162 | 164 | 161 | 162 | 61,800 |
2023/03/08 | 163 | 163 | 160 | 161 | 87,800 |
2023/03/07 | 165 | 175 | 160 | 164 | 969,300 |
2023/03/06 | 158 | 161 | 157 | 160 | 137,800 |
2023/03/03 | 159 | 159 | 156 | 158 | 135,600 |
2023/03/02 | 152 | 159 | 152 | 155 | 216,000 |
2023/03/01 | 152 | 152 | 151 | 152 | 38,700 |
2023/02/28 | 151 | 153 | 151 | 153 | 49,400 |
2023/02/27 | 150 | 151 | 149 | 151 | 92,800 |
2023/02/24 | 150 | 152 | 149 | 151 | 48,000 |
2023/02/22 | 150 | 150 | 148 | 149 | 28,000 |
2023/02/21 | 150 | 151 | 149 | 150 | 40,200 |
2023/02/20 | 149 | 151 | 148 | 150 | 54,200 |
2023/02/17 | 146 | 148 | 145 | 148 | 68,400 |
2023/02/16 | 147 | 149 | 147 | 147 | 89,000 |
2023/02/15 | 151 | 151 | 146 | 146 | 118,200 |
2023/02/14 | 150 | 151 | 150 | 150 | 75,000 |
2023/02/13 | 153 | 153 | 150 | 151 | 94,800 |
2023/02/10 | 152 | 153 | 150 | 152 | 138,600 |
2023/02/09 | 154 | 154 | 150 | 151 | 238,400 |
2023/02/08 | 160 | 161 | 153 | 154 | 582,100 |
2023/02/07 | 158 | 162 | 157 | 160 | 156,700 |
2023/02/06 | 160 | 160 | 156 | 157 | 109,600 |
2023/02/03 | 163 | 163 | 158 | 159 | 95,400 |
2023/02/02 | 163 | 163 | 160 | 160 | 59,100 |
2023/02/01 | 160 | 163 | 159 | 162 | 86,600 |
2023/01/31 | 159 | 160 | 156 | 160 | 318,100 |
2023/01/30 | 157 | 161 | 157 | 158 | 331,800 |
2023/01/27 | 156 | 163 | 155 | 158 | 402,300 |
2023/01/26 | 157 | 157 | 154 | 156 | 114,100 |
2023/01/25 | 159 | 159 | 156 | 156 | 116,600 |
2023/01/24 | 159 | 161 | 158 | 159 | 119,600 |
2023/01/23 | 157 | 165 | 155 | 159 | 472,100 |
2023/01/20 | 156 | 158 | 154 | 155 | 147,100 |
2023/01/19 | 158 | 158 | 154 | 156 | 126,700 |
2023/01/18 | 155 | 159 | 152 | 159 | 289,400 |
2023/01/17 | 156 | 158 | 154 | 154 | 310,900 |
2023/01/16 | 166 | 167 | 151 | 155 | 1,534,300 |
2023/01/13 | 173 | 179 | 169 | 176 | 648,000 |
2023/01/12 | 198 | 198 | 176 | 176 | 903,600 |
2023/01/11 | 198 | 199 | 195 | 195 | 154,000 |
2023/01/10 | 194 | 197 | 192 | 195 | 102,200 |
2023/01/06 | 196 | 196 | 189 | 192 | 236,100 |
2023/01/05 | 187 | 190 | 182 | 186 | 183,500 |
2023/01/04 | 195 | 195 | 186 | 187 | 126,700 |