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

ココスジャパン(9943)の株価時系列情報

ココスジャパンの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 2,282 2,286 2,271 2,271 10,500
2018/01/17 2,283 2,288 2,282 2,282 2,300
2018/01/16 2,280 2,297 2,280 2,288 7,800
2018/01/15 2,293 2,295 2,285 2,285 7,200
2018/01/12 2,294 2,295 2,280 2,280 7,100
2018/01/11 2,294 2,295 2,287 2,287 5,000
2018/01/10 2,285 2,297 2,285 2,294 4,100
2018/01/09 2,287 2,288 2,278 2,285 10,400
2018/01/05 2,288 2,288 2,270 2,288 8,900
2018/01/04 2,269 2,299 2,265 2,287 16,500
2017/12/29 2,270 2,270 2,260 2,268 5,600
2017/12/28 2,254 2,277 2,254 2,266 7,000
2017/12/27 2,252 2,254 2,243 2,254 6,200
2017/12/26 2,250 2,250 2,241 2,242 8,600
2017/12/25 2,245 2,247 2,240 2,247 13,900
2017/12/22 2,237 2,244 2,237 2,239 7,100
2017/12/21 2,240 2,240 2,235 2,240 4,700
2017/12/20 2,238 2,239 2,232 2,239 3,400
2017/12/19 2,234 2,239 2,231 2,232 8,200
2017/12/18 2,238 2,239 2,231 2,233 4,600
2017/12/15 2,240 2,240 2,230 2,234 6,800
2017/12/14 2,237 2,237 2,233 2,236 4,500
2017/12/13 2,238 2,239 2,231 2,239 8,700
2017/12/12 2,236 2,238 2,230 2,238 7,000
2017/12/11 2,229 2,233 2,220 2,229 13,700
2017/12/08 2,219 2,220 2,211 2,220 5,800
2017/12/07 2,208 2,219 2,208 2,215 5,300
2017/12/06 2,206 2,216 2,205 2,213 5,800
2017/12/05 2,205 2,212 2,205 2,212 5,000
2017/12/04 2,212 2,215 2,210 2,210 6,300
2017/12/01 2,209 2,218 2,207 2,212 9,000
2017/11/30 2,205 2,218 2,202 2,210 6,400
2017/11/29 2,210 2,216 2,210 2,210 4,100
2017/11/28 2,215 2,215 2,205 2,210 6,900
2017/11/27 2,214 2,215 2,204 2,215 6,100
2017/11/24 2,203 2,210 2,201 2,206 6,500
2017/11/22 2,210 2,212 2,203 2,203 9,700
2017/11/21 2,205 2,212 2,204 2,206 5,300
2017/11/20 2,209 2,211 2,200 2,207 6,200
2017/11/17 2,202 2,218 2,201 2,201 11,900
2017/11/16 2,165 2,210 2,162 2,207 13,900
2017/11/15 2,200 2,200 2,170 2,170 19,100
2017/11/14 2,205 2,206 2,200 2,200 13,100
2017/11/13 2,222 2,222 2,202 2,206 17,300
2017/11/10 2,221 2,229 2,220 2,225 8,500
2017/11/09 2,232 2,234 2,222 2,224 8,300
2017/11/08 2,230 2,232 2,221 2,223 6,300
2017/11/07 2,223 2,231 2,222 2,230 6,000
2017/11/06 2,230 2,232 2,223 2,224 9,400
2017/11/02 2,227 2,229 2,222 2,227 3,800
2017/11/01 2,217 2,230 2,217 2,222 7,900
2017/10/31 2,215 2,221 2,215 2,215 6,700
2017/10/30 2,218 2,225 2,215 2,217 8,600
2017/10/27 2,217 2,228 2,217 2,219 5,800
2017/10/26 2,218 2,224 2,215 2,218 7,200
2017/10/25 2,220 2,230 2,220 2,220 8,500
2017/10/24 2,215 2,227 2,215 2,227 7,100
2017/10/23 2,218 2,230 2,213 2,228 14,500
2017/10/20 2,215 2,226 2,212 2,222 9,500
2017/10/19 2,214 2,223 2,214 2,216 9,900
2017/10/18 2,217 2,233 2,217 2,222 7,600
2017/10/17 2,211 2,230 2,208 2,230 28,500
2017/10/16 2,241 2,246 2,239 2,246 13,500
2017/10/13 2,242 2,245 2,241 2,243 5,500
2017/10/12 2,244 2,250 2,241 2,244 6,000
2017/10/11 2,245 2,257 2,241 2,242 8,500
2017/10/10 2,248 2,254 2,243 2,249 7,400
2017/10/06 2,253 2,254 2,242 2,250 9,900
2017/10/05 2,253 2,253 2,243 2,252 7,300
2017/10/04 2,260 2,260 2,243 2,253 6,600
2017/10/03 2,242 2,260 2,242 2,260 14,900
2017/10/02 2,249 2,249 2,242 2,247 10,800
2017/09/29 2,264 2,264 2,242 2,255 11,100
2017/09/28 2,241 2,260 2,237 2,257 22,600
2017/09/27 2,231 2,265 2,227 2,241 71,300
2017/09/26 2,299 2,314 2,293 2,314 54,900
2017/09/25 2,288 2,294 2,285 2,288 34,800
2017/09/22 2,285 2,294 2,284 2,293 22,700
2017/09/21 2,291 2,293 2,283 2,293 15,600
2017/09/20 2,289 2,290 2,270 2,284 23,800
2017/09/19 2,279 2,289 2,277 2,280 21,000
2017/09/15 2,272 2,280 2,265 2,280 9,600
2017/09/14 2,280 2,284 2,268 2,279 10,500
2017/09/13 2,273 2,285 2,273 2,280 11,900
2017/09/12 2,274 2,279 2,266 2,278 7,800
2017/09/11 2,260 2,279 2,260 2,269 9,500
2017/09/08 2,258 2,260 2,248 2,259 6,600
2017/09/07 2,236 2,250 2,236 2,241 7,200
2017/09/06 2,245 2,245 2,224 2,236 20,600
2017/09/05 2,261 2,270 2,250 2,251 13,100
2017/09/04 2,272 2,272 2,256 2,260 15,700
2017/09/01 2,280 2,283 2,273 2,273 10,400
2017/08/31 2,279 2,287 2,278 2,286 13,100
2017/08/30 2,265 2,280 2,260 2,275 18,300
2017/08/29 2,228 2,255 2,228 2,254 11,800
2017/08/28 2,220 2,237 2,220 2,235 9,000
2017/08/25 2,195 2,211 2,195 2,211 8,600
2017/08/24 2,192 2,211 2,192 2,203 7,800
2017/08/23 2,192 2,220 2,189 2,201 17,600
2017/08/22 2,220 2,240 2,205 2,205 15,600
2017/08/21 2,265 2,268 2,211 2,235 16,700
2017/08/18 2,279 2,279 2,262 2,266 11,800
2017/08/17 2,253 2,288 2,253 2,274 17,800
2017/08/16 2,232 2,249 2,229 2,249 12,200
2017/08/15 2,214 2,233 2,214 2,233 13,200
2017/08/14 2,205 2,220 2,188 2,209 14,200
2017/08/10 2,182 2,218 2,182 2,217 11,400
2017/08/09 2,210 2,210 2,183 2,199 12,200
2017/08/08 2,180 2,204 2,176 2,200 14,900
2017/08/07 2,176 2,196 2,176 2,183 12,300
2017/08/04 2,174 2,178 2,174 2,175 6,200
2017/08/03 2,173 2,176 2,171 2,174 8,300
2017/08/02 2,159 2,169 2,159 2,168 10,400
2017/08/01 2,151 2,164 2,151 2,159 6,700
2017/07/31 2,159 2,159 2,150 2,151 7,600
2017/07/28 2,151 2,158 2,151 2,154 6,600
2017/07/27 2,153 2,155 2,151 2,155 8,600
2017/07/26 2,145 2,149 2,141 2,149 7,000
2017/07/25 2,140 2,145 2,135 2,143 4,500
2017/07/24 2,132 2,140 2,130 2,139 5,300
2017/07/21 2,140 2,148 2,132 2,139 4,400
2017/07/20 2,128 2,140 2,128 2,130 11,400
2017/07/19 2,122 2,128 2,121 2,128 5,000
2017/07/18 2,120 2,125 2,120 2,125 5,500
2017/07/14 2,125 2,125 2,120 2,125 5,900
2017/07/13 2,120 2,130 2,115 2,115 4,500
2017/07/12 2,109 2,114 2,106 2,114 6,800
2017/07/11 2,107 2,110 2,104 2,109 4,900
2017/07/10 2,108 2,109 2,104 2,105 6,200
2017/07/07 2,103 2,106 2,100 2,105 3,200
2017/07/06 2,102 2,105 2,100 2,100 3,600
2017/07/05 2,098 2,100 2,095 2,099 3,800
2017/07/04 2,101 2,103 2,098 2,098 7,700
2017/07/03 2,098 2,100 2,097 2,098 3,600
2017/06/30 2,100 2,100 2,095 2,098 5,200
2017/06/29 2,090 2,100 2,090 2,100 9,700
2017/06/28 2,080 2,100 2,080 2,099 12,800
2017/06/27 2,094 2,099 2,092 2,093 7,800
2017/06/26 2,098 2,100 2,094 2,094 9,500
2017/06/23 2,099 2,099 2,095 2,098 4,800
2017/06/22 2,097 2,098 2,093 2,098 6,200
2017/06/21 2,091 2,098 2,090 2,091 7,900
2017/06/20 2,088 2,097 2,088 2,091 3,500
2017/06/19 2,088 2,096 2,085 2,087 8,400
2017/06/16 2,080 2,085 2,080 2,081 4,500
2017/06/15 2,079 2,084 2,076 2,078 4,500
2017/06/14 2,071 2,080 2,071 2,079 4,800
2017/06/13 2,070 2,080 2,069 2,071 2,600
2017/06/12 2,076 2,078 2,070 2,070 5,900
2017/06/09 2,082 2,082 2,069 2,072 5,600
2017/06/08 2,074 2,076 2,069 2,071 5,300
2017/06/07 2,058 2,070 2,058 2,069 4,800
2017/06/06 2,064 2,065 2,057 2,064 4,300
2017/06/05 2,058 2,060 2,054 2,059 5,600
2017/06/02 2,063 2,065 2,058 2,059 9,200
2017/06/01 2,048 2,060 2,046 2,059 6,800
2017/05/31 2,049 2,050 2,045 2,050 1,900
2017/05/30 2,050 2,050 2,045 2,045 4,100
2017/05/29 2,052 2,060 2,044 2,047 5,000
2017/05/26 2,063 2,063 2,038 2,039 10,800
2017/05/25 2,066 2,069 2,064 2,064 7,400
2017/05/24 2,070 2,070 2,065 2,066 3,800
2017/05/23 2,068 2,073 2,065 2,067 8,800
2017/05/22 2,065 2,070 2,064 2,068 5,800
2017/05/19 2,058 2,074 2,058 2,070 7,000
2017/05/18 2,042 2,056 2,042 2,056 8,800
2017/05/17 2,058 2,058 2,051 2,058 7,600
2017/05/16 2,043 2,057 2,042 2,057 15,900
2017/05/15 2,048 2,048 2,038 2,043 8,500
2017/05/12 2,034 2,046 2,031 2,040 8,700
2017/05/11 2,040 2,046 2,032 2,034 9,100
2017/05/10 2,018 2,031 2,017 2,031 12,500
2017/05/09 2,020 2,023 2,015 2,020 6,100
2017/05/08 2,020 2,020 2,013 2,019 9,900
2017/05/02 2,011 2,019 2,011 2,012 5,300
2017/05/01 2,011 2,015 2,011 2,012 3,200
2017/04/28 2,015 2,023 2,014 2,014 3,900
2017/04/27 2,017 2,022 2,016 2,016 6,000
2017/04/26 2,024 2,024 2,015 2,017 3,600
2017/04/25 2,016 2,020 2,007 2,009 7,500
2017/04/24 2,013 2,029 2,013 2,017 10,100
2017/04/21 2,022 2,023 2,009 2,020 6,800
2017/04/20 2,019 2,020 2,011 2,016 6,100
2017/04/19 1,994 2,015 1,991 2,015 9,900
2017/04/18 1,989 1,994 1,987 1,994 9,100
2017/04/17 1,964 1,984 1,960 1,981 5,500
2017/04/14 1,989 1,991 1,971 1,976 6,300
2017/04/13 1,965 1,974 1,961 1,974 11,100
2017/04/12 1,991 1,991 1,960 1,964 15,200
2017/04/11 2,003 2,004 1,994 1,997 4,700
2017/04/10 2,000 2,000 1,990 2,000 7,200
2017/04/07 1,988 2,004 1,988 2,000 9,500
2017/04/06 2,001 2,002 1,988 1,988 18,100
2017/04/05 2,020 2,020 2,004 2,004 9,900
2017/04/04 2,021 2,025 2,010 2,020 19,400
2017/04/03 2,019 2,022 2,017 2,018 9,000
2017/03/31 2,026 2,029 2,015 2,019 16,400
2017/03/30 2,017 2,027 2,017 2,021 17,300
2017/03/29 1,999 2,032 1,996 2,017 75,400
2017/03/28 2,100 2,111 2,090 2,111 51,000
2017/03/27 2,090 2,093 2,085 2,088 41,400
2017/03/24 2,092 2,093 2,080 2,091 25,900
2017/03/23 2,110 2,110 2,095 2,097 24,800
2017/03/22 2,112 2,127 2,110 2,112 28,100
2017/03/21 2,093 2,130 2,093 2,130 26,300
2017/03/17 2,071 2,100 2,071 2,100 21,600
2017/03/16 2,058 2,073 2,058 2,070 19,100
2017/03/15 2,056 2,060 2,053 2,060 9,900
2017/03/14 2,059 2,059 2,052 2,057 14,700
2017/03/13 2,050 2,058 2,048 2,058 12,800
2017/03/10 2,045 2,051 2,043 2,050 14,200
2017/03/09 2,045 2,050 2,044 2,045 12,000
2017/03/08 2,044 2,050 2,039 2,045 13,600
2017/03/07 2,033 2,044 2,032 2,044 10,900
2017/03/06 2,030 2,039 2,028 2,035 17,500
2017/03/03 2,020 2,030 2,018 2,027 16,900
2017/03/02 2,015 2,020 2,015 2,017 12,000
2017/03/01 2,005 2,010 2,002 2,010 7,900
2017/02/28 2,000 2,005 1,999 2,005 10,200
2017/02/27 2,003 2,005 2,000 2,000 13,300
2017/02/24 1,998 2,008 1,997 2,002 15,500
2017/02/23 1,995 2,000 1,995 1,998 6,800
2017/02/22 1,997 2,000 1,996 1,997 10,900
2017/02/21 1,999 2,000 1,992 1,997 8,400
2017/02/20 1,994 1,999 1,991 1,996 10,600
2017/02/17 1,992 1,998 1,991 1,994 5,000
2017/02/16 1,993 1,997 1,991 1,993 5,000
2017/02/15 1,992 1,999 1,987 1,993 12,500
2017/02/14 1,985 1,990 1,980 1,988 9,000
2017/02/13 1,978 1,984 1,978 1,984 10,100
2017/02/10 1,978 1,980 1,975 1,979 8,900
2017/02/09 1,978 1,978 1,972 1,975 3,000
2017/02/08 1,979 1,979 1,973 1,974 4,000
2017/02/07 1,970 1,979 1,968 1,972 5,700
2017/02/06 1,966 1,977 1,966 1,975 6,200
2017/02/03 1,961 1,970 1,961 1,965 3,000
2017/02/02 1,968 1,972 1,963 1,963 7,000
2017/02/01 1,967 1,970 1,962 1,969 4,300
2017/01/31 1,970 1,974 1,960 1,967 6,100
2017/01/30 1,953 1,975 1,953 1,972 11,400
2017/01/27 1,950 1,959 1,941 1,951 7,200
2017/01/26 1,949 1,950 1,946 1,950 7,800
2017/01/25 1,940 1,948 1,940 1,948 4,900
2017/01/24 1,946 1,946 1,940 1,940 1,600
2017/01/23 1,942 1,945 1,940 1,940 3,500
2017/01/20 1,936 1,945 1,936 1,942 4,300
2017/01/19 1,946 1,946 1,940 1,941 5,700
2017/01/18 1,926 1,939 1,926 1,938 6,200
2017/01/17 1,940 1,948 1,929 1,934 12,000
2017/01/16 1,948 1,948 1,939 1,947 7,700
2017/01/13 1,940 1,948 1,940 1,942 8,400
2017/01/12 1,946 1,949 1,938 1,942 7,300
2017/01/11 1,938 1,943 1,933 1,941 8,900
2017/01/10 1,930 1,936 1,929 1,932 8,500
2017/01/06 1,923 1,931 1,923 1,928 4,200
2017/01/05 1,925 1,930 1,922 1,925 7,700
2017/01/04 1,918 1,925 1,918 1,922 8,000
2016/12/30 1,919 1,927 1,919 1,920 5,300
2016/12/29 1,921 1,927 1,919 1,919 8,200
2016/12/28 1,920 1,927 1,920 1,926 5,600
2016/12/27 1,920 1,923 1,918 1,923 12,000
2016/12/26 1,916 1,919 1,914 1,918 10,100
2016/12/22 1,916 1,923 1,915 1,915 11,100
2016/12/21 1,920 1,924 1,919 1,919 7,100
2016/12/20 1,920 1,923 1,920 1,922 8,700
2016/12/19 1,921 1,924 1,920 1,922 5,700
2016/12/16 1,923 1,928 1,920 1,921 4,700
2016/12/15 1,923 1,924 1,919 1,919 9,200
2016/12/14 1,924 1,925 1,919 1,925 5,800
2016/12/13 1,924 1,927 1,921 1,924 4,400
2016/12/12 1,920 1,925 1,920 1,924 11,200
2016/12/09 1,920 1,920 1,913 1,918 7,500
2016/12/08 1,915 1,919 1,913 1,917 3,400
2016/12/07 1,916 1,920 1,913 1,919 6,600
2016/12/06 1,920 1,920 1,917 1,917 6,100
2016/12/05 1,919 1,920 1,916 1,916 7,100
2016/12/02 1,911 1,918 1,910 1,915 3,100
2016/12/01 1,910 1,916 1,910 1,912 5,200
2016/11/30 1,913 1,913 1,910 1,912 5,000
2016/11/29 1,909 1,912 1,907 1,912 5,500
2016/11/28 1,909 1,910 1,902 1,909 10,100
2016/11/25 1,902 1,908 1,901 1,906 7,900
2016/11/24 1,906 1,908 1,902 1,902 9,800
2016/11/22 1,904 1,905 1,900 1,905 5,300
2016/11/21 1,900 1,904 1,899 1,904 7,500
2016/11/18 1,900 1,903 1,898 1,900 5,600
2016/11/17 1,899 1,903 1,898 1,902 4,200
2016/11/16 1,902 1,904 1,900 1,902 4,700
2016/11/15 1,905 1,905 1,900 1,900 4,900
2016/11/14 1,900 1,905 1,898 1,905 6,100
2016/11/11 1,899 1,900 1,895 1,899 3,800
2016/11/10 1,900 1,903 1,893 1,899 8,700
2016/11/09 1,900 1,900 1,882 1,883 14,700
2016/11/08 1,895 1,903 1,892 1,896 4,100
2016/11/07 1,897 1,905 1,895 1,895 5,600
2016/11/04 1,901 1,901 1,898 1,898 8,200
2016/11/02 1,906 1,906 1,901 1,901 4,600
2016/11/01 1,906 1,907 1,903 1,906 3,000
2016/10/31 1,905 1,906 1,901 1,906 5,200
2016/10/28 1,898 1,902 1,896 1,902 3,800

このページの先頭へ