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
2018/07/13 2,319 2,336 2,319 2,330 7,500
2018/07/12 2,310 2,331 2,310 2,320 5,300
2018/07/11 2,336 2,336 2,321 2,323 5,500
2018/07/10 2,347 2,348 2,340 2,340 7,400
2018/07/09 2,331 2,343 2,322 2,340 6,100
2018/07/06 2,325 2,348 2,314 2,330 8,900
2018/07/05 2,333 2,335 2,302 2,303 21,900
2018/07/04 2,340 2,346 2,330 2,332 10,900
2018/07/03 2,367 2,369 2,331 2,340 12,100
2018/07/02 2,373 2,373 2,365 2,370 8,200
2018/06/29 2,369 2,369 2,364 2,369 5,500
2018/06/28 2,369 2,369 2,363 2,366 6,100
2018/06/27 2,369 2,370 2,366 2,369 10,400
2018/06/26 2,361 2,369 2,361 2,363 6,300
2018/06/25 2,364 2,370 2,361 2,369 10,200
2018/06/22 2,369 2,369 2,355 2,364 8,700
2018/06/21 2,356 2,362 2,352 2,352 5,800
2018/06/20 2,350 2,359 2,350 2,359 6,700
2018/06/19 2,355 2,369 2,351 2,352 8,200
2018/06/18 2,362 2,364 2,350 2,355 7,600
2018/06/15 2,360 2,362 2,355 2,360 7,000
2018/06/14 2,351 2,360 2,350 2,359 7,700
2018/06/13 2,350 2,350 2,347 2,350 4,900
2018/06/12 2,345 2,347 2,339 2,347 8,400
2018/06/11 2,348 2,348 2,341 2,341 5,700
2018/06/08 2,340 2,346 2,340 2,341 3,500
2018/06/07 2,332 2,345 2,332 2,344 3,700
2018/06/06 2,333 2,345 2,331 2,335 11,100
2018/06/05 2,335 2,337 2,326 2,336 6,400
2018/06/04 2,330 2,334 2,322 2,330 4,900
2018/06/01 2,326 2,329 2,325 2,329 2,200
2018/05/31 2,329 2,330 2,324 2,330 1,900
2018/05/30 2,320 2,328 2,313 2,328 5,400
2018/05/29 2,329 2,329 2,321 2,325 2,900
2018/05/28 2,335 2,335 2,320 2,332 6,000
2018/05/25 2,325 2,326 2,320 2,326 3,400
2018/05/24 2,326 2,327 2,320 2,321 3,900
2018/05/23 2,320 2,327 2,317 2,327 5,300
2018/05/22 2,319 2,329 2,318 2,329 4,700
2018/05/21 2,330 2,330 2,320 2,320 8,400
2018/05/18 2,330 2,337 2,330 2,330 6,300
2018/05/17 2,330 2,335 2,327 2,334 9,000
2018/05/16 2,320 2,330 2,320 2,327 5,900
2018/05/15 2,323 2,325 2,319 2,325 8,200
2018/05/14 2,315 2,322 2,315 2,319 4,400
2018/05/11 2,320 2,321 2,313 2,314 7,100
2018/05/10 2,310 2,323 2,305 2,314 15,500
2018/05/09 2,302 2,305 2,297 2,305 8,600
2018/05/08 2,301 2,304 2,295 2,301 5,900
2018/05/07 2,287 2,300 2,285 2,300 7,300
2018/05/02 2,280 2,293 2,280 2,285 3,400
2018/05/01 2,287 2,290 2,280 2,281 5,000
2018/04/27 2,281 2,290 2,281 2,286 3,200
2018/04/26 2,286 2,287 2,280 2,281 3,200
2018/04/25 2,280 2,296 2,277 2,288 8,300
2018/04/24 2,292 2,296 2,289 2,289 4,800
2018/04/23 2,292 2,295 2,290 2,292 3,900
2018/04/20 2,290 2,295 2,290 2,295 4,000
2018/04/19 2,298 2,298 2,290 2,290 5,500
2018/04/18 2,290 2,298 2,288 2,294 7,800
2018/04/17 2,297 2,298 2,291 2,296 3,000
2018/04/16 2,291 2,298 2,290 2,292 5,600
2018/04/13 2,294 2,300 2,290 2,300 9,300
2018/04/12 2,286 2,294 2,285 2,294 5,900
2018/04/11 2,288 2,288 2,281 2,287 5,100
2018/04/10 2,285 2,297 2,285 2,289 9,300
2018/04/09 2,285 2,289 2,282 2,289 4,000
2018/04/06 2,284 2,290 2,284 2,290 5,000
2018/04/05 2,289 2,289 2,283 2,284 4,800
2018/04/04 2,277 2,289 2,277 2,277 9,500
2018/04/03 2,275 2,278 2,271 2,277 8,600
2018/04/02 2,275 2,279 2,275 2,277 6,200
2018/03/30 2,280 2,282 2,276 2,277 8,300
2018/03/29 2,275 2,289 2,275 2,283 10,800
2018/03/28 2,308 2,308 2,273 2,274 57,000
2018/03/27 2,352 2,374 2,349 2,374 40,900
2018/03/26 2,345 2,346 2,341 2,346 35,100
2018/03/23 2,341 2,350 2,339 2,350 21,400
2018/03/22 2,330 2,350 2,330 2,349 18,200
2018/03/20 2,329 2,338 2,325 2,338 9,000
2018/03/19 2,343 2,343 2,330 2,338 9,500
2018/03/16 2,328 2,331 2,325 2,331 9,500
2018/03/15 2,324 2,329 2,315 2,329 6,700
2018/03/14 2,326 2,330 2,318 2,320 9,200
2018/03/13 2,316 2,326 2,316 2,326 16,100
2018/03/12 2,310 2,314 2,305 2,314 5,300
2018/03/09 2,304 2,315 2,300 2,309 7,400
2018/03/08 2,310 2,312 2,304 2,312 8,000
2018/03/07 2,310 2,316 2,300 2,312 6,400
2018/03/06 2,310 2,318 2,307 2,308 13,600
2018/03/05 2,305 2,310 2,300 2,307 6,600
2018/03/02 2,296 2,309 2,288 2,308 12,900
2018/03/01 2,310 2,311 2,299 2,299 10,100
2018/02/28 2,305 2,310 2,301 2,307 5,900
2018/02/27 2,291 2,305 2,290 2,305 15,500
2018/02/26 2,280 2,294 2,275 2,293 11,700
2018/02/23 2,290 2,291 2,273 2,280 7,900
2018/02/22 2,262 2,274 2,259 2,262 5,400
2018/02/21 2,256 2,274 2,256 2,261 4,400
2018/02/20 2,260 2,264 2,256 2,260 7,700
2018/02/19 2,242 2,259 2,242 2,256 7,500
2018/02/16 2,249 2,263 2,245 2,246 7,400
2018/02/15 2,260 2,263 2,248 2,249 5,700
2018/02/14 2,264 2,265 2,245 2,247 7,100
2018/02/13 2,244 2,265 2,244 2,260 7,900
2018/02/09 2,220 2,249 2,220 2,245 8,900
2018/02/08 2,251 2,269 2,251 2,252 7,000
2018/02/07 2,250 2,271 2,230 2,251 18,200
2018/02/06 2,200 2,240 2,200 2,222 40,700
2018/02/05 2,265 2,269 2,260 2,260 14,500
2018/02/02 2,270 2,279 2,262 2,274 5,500
2018/02/01 2,265 2,270 2,260 2,262 5,800
2018/01/31 2,270 2,274 2,264 2,265 6,800
2018/01/30 2,278 2,285 2,270 2,270 7,300
2018/01/29 2,285 2,289 2,280 2,282 6,000
2018/01/26 2,280 2,283 2,272 2,280 5,000
2018/01/25 2,269 2,275 2,268 2,275 3,500
2018/01/24 2,271 2,277 2,256 2,275 6,500
2018/01/23 2,260 2,270 2,252 2,265 7,900
2018/01/22 2,272 2,279 2,260 2,260 13,200
2018/01/19 2,271 2,282 2,271 2,272 4,700
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

このページの先頭へ