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

コクヨ(7984)の株価時系列情報

コクヨ(7984)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
2017/12/29 2,117 2,117 2,090 2,093 140,500
2017/12/28 2,125 2,135 2,116 2,117 145,800
2017/12/27 2,120 2,144 2,106 2,123 229,100
2017/12/26 2,157 2,166 2,100 2,143 509,200
2017/12/25 2,100 2,162 2,095 2,147 422,100
2017/12/22 2,091 2,106 2,085 2,090 179,000
2017/12/21 2,086 2,098 2,045 2,097 336,800
2017/12/20 2,082 2,092 2,073 2,087 172,400
2017/12/19 2,100 2,107 2,076 2,091 174,000
2017/12/18 2,100 2,112 2,094 2,109 176,300
2017/12/15 2,100 2,115 2,066 2,079 232,200
2017/12/14 2,134 2,139 2,100 2,108 208,200
2017/12/13 2,143 2,155 2,118 2,121 137,400
2017/12/12 2,142 2,147 2,128 2,139 156,500
2017/12/11 2,131 2,143 2,095 2,128 184,900
2017/12/08 2,059 2,128 2,059 2,124 245,500
2017/12/07 2,089 2,118 2,082 2,109 188,600
2017/12/06 2,101 2,110 2,075 2,084 266,900
2017/12/05 2,090 2,130 2,080 2,125 192,100
2017/12/04 2,133 2,134 2,097 2,097 172,000
2017/12/01 2,129 2,140 2,107 2,132 223,100
2017/11/30 2,129 2,133 2,092 2,130 279,200
2017/11/29 2,111 2,127 2,102 2,127 159,100
2017/11/28 2,119 2,143 2,109 2,111 216,800
2017/11/27 2,096 2,108 2,083 2,095 181,800
2017/11/24 2,073 2,083 2,058 2,083 167,600
2017/11/22 2,075 2,078 2,061 2,075 173,000
2017/11/21 2,088 2,094 2,076 2,079 137,400
2017/11/20 2,033 2,072 2,033 2,070 158,700
2017/11/17 2,064 2,065 2,029 2,037 172,000
2017/11/16 2,025 2,064 2,017 2,049 195,800
2017/11/15 2,063 2,075 2,029 2,036 349,300
2017/11/14 2,105 2,122 2,077 2,079 257,500
2017/11/13 2,111 2,119 2,087 2,090 234,700
2017/11/10 2,125 2,148 2,107 2,111 309,600
2017/11/09 2,150 2,184 2,124 2,146 523,000
2017/11/08 2,106 2,132 2,090 2,118 317,400
2017/11/07 2,129 2,134 2,090 2,095 352,400
2017/11/06 2,118 2,166 2,111 2,150 356,300
2017/11/02 2,128 2,153 2,112 2,124 505,600
2017/11/01 2,078 2,139 2,068 2,126 730,800
2017/10/31 1,985 2,051 1,956 2,028 771,300
2017/10/30 1,937 1,950 1,921 1,933 369,000
2017/10/27 1,909 1,936 1,907 1,933 228,000
2017/10/26 1,930 1,935 1,887 1,906 436,500
2017/10/25 1,977 1,977 1,940 1,945 201,900
2017/10/24 1,955 1,985 1,954 1,969 235,300
2017/10/23 1,965 1,966 1,953 1,958 159,600
2017/10/20 1,950 1,958 1,944 1,949 164,500
2017/10/19 1,952 1,971 1,943 1,948 219,400
2017/10/18 1,958 1,958 1,929 1,935 185,500
2017/10/17 1,966 1,966 1,946 1,962 225,500
2017/10/16 1,934 1,966 1,932 1,956 305,800
2017/10/13 1,907 1,927 1,907 1,915 241,000
2017/10/12 1,896 1,918 1,894 1,910 144,900
2017/10/11 1,909 1,909 1,883 1,889 181,400
2017/10/10 1,842 1,918 1,842 1,913 475,800
2017/10/06 1,857 1,857 1,828 1,840 196,500
2017/10/05 1,858 1,868 1,852 1,854 161,900
2017/10/04 1,862 1,865 1,854 1,860 224,100
2017/10/03 1,914 1,914 1,864 1,869 254,100
2017/10/02 1,905 1,910 1,897 1,905 206,800
2017/09/29 1,901 1,907 1,884 1,905 238,900
2017/09/28 1,882 1,906 1,875 1,905 252,300
2017/09/27 1,870 1,875 1,848 1,875 239,000
2017/09/26 1,832 1,878 1,827 1,874 425,400
2017/09/25 1,820 1,829 1,810 1,824 314,700
2017/09/22 1,836 1,846 1,814 1,824 365,800
2017/09/21 1,863 1,866 1,840 1,847 519,800
2017/09/20 1,844 1,863 1,843 1,863 285,100
2017/09/19 1,846 1,850 1,835 1,842 309,100
2017/09/15 1,830 1,830 1,805 1,823 241,000
2017/09/14 1,842 1,850 1,811 1,820 206,200
2017/09/13 1,817 1,838 1,814 1,835 217,400
2017/09/12 1,800 1,813 1,793 1,808 283,200
2017/09/11 1,788 1,794 1,781 1,787 220,700
2017/09/08 1,765 1,778 1,759 1,771 300,300
2017/09/07 1,750 1,770 1,744 1,757 183,400
2017/09/06 1,739 1,749 1,731 1,747 144,300
2017/09/05 1,761 1,769 1,742 1,744 195,700
2017/09/04 1,749 1,753 1,739 1,749 221,600
2017/09/01 1,759 1,762 1,725 1,742 205,100
2017/08/31 1,756 1,762 1,746 1,748 151,800
2017/08/30 1,757 1,762 1,746 1,751 177,600
2017/08/29 1,732 1,754 1,730 1,754 176,900
2017/08/28 1,760 1,761 1,739 1,745 121,500
2017/08/25 1,748 1,756 1,731 1,747 186,200
2017/08/24 1,758 1,770 1,748 1,750 194,800
2017/08/23 1,800 1,802 1,742 1,761 328,800
2017/08/22 1,782 1,797 1,779 1,785 226,900
2017/08/21 1,775 1,785 1,763 1,782 261,600
2017/08/18 1,776 1,791 1,767 1,785 204,500
2017/08/17 1,796 1,806 1,789 1,793 236,200
2017/08/16 1,786 1,791 1,772 1,785 240,800
2017/08/15 1,783 1,807 1,778 1,796 302,400
2017/08/14 1,760 1,791 1,747 1,773 339,000
2017/08/10 1,765 1,794 1,747 1,789 381,100
2017/08/09 1,788 1,792 1,759 1,763 548,600
2017/08/08 1,804 1,813 1,792 1,796 289,200
2017/08/07 1,805 1,811 1,783 1,808 291,000
2017/08/04 1,789 1,807 1,776 1,802 326,600
2017/08/03 1,783 1,815 1,778 1,806 574,400
2017/08/02 1,778 1,795 1,762 1,783 393,200
2017/08/01 1,760 1,788 1,758 1,778 453,300
2017/07/31 1,741 1,762 1,724 1,756 792,500
2017/07/28 1,717 1,748 1,713 1,742 1,607,500
2017/07/27 1,707 1,733 1,690 1,714 1,117,100
2017/07/26 1,678 1,716 1,673 1,705 1,451,200
2017/07/25 1,594 1,676 1,571 1,664 1,692,600
2017/07/24 1,501 1,578 1,493 1,555 1,208,100
2017/07/21 1,496 1,499 1,475 1,494 279,700
2017/07/20 1,514 1,515 1,499 1,502 235,400
2017/07/19 1,510 1,527 1,504 1,508 284,100
2017/07/18 1,500 1,510 1,490 1,507 260,000
2017/07/14 1,500 1,510 1,498 1,504 200,100
2017/07/13 1,500 1,509 1,494 1,498 179,500
2017/07/12 1,499 1,509 1,499 1,501 220,100
2017/07/11 1,490 1,511 1,484 1,505 199,600
2017/07/10 1,501 1,512 1,489 1,496 283,900
2017/07/07 1,505 1,516 1,492 1,494 215,200
2017/07/06 1,517 1,527 1,511 1,515 321,400
2017/07/05 1,519 1,528 1,511 1,524 270,500
2017/07/04 1,540 1,540 1,519 1,523 205,100
2017/07/03 1,531 1,544 1,522 1,523 315,200
2017/06/30 1,517 1,538 1,508 1,533 318,600
2017/06/29 1,527 1,530 1,512 1,525 304,200
2017/06/28 1,507 1,523 1,504 1,507 315,100
2017/06/27 1,500 1,512 1,491 1,508 227,300
2017/06/26 1,492 1,503 1,492 1,493 242,300
2017/06/23 1,493 1,504 1,488 1,492 201,800
2017/06/22 1,489 1,503 1,489 1,492 196,700
2017/06/21 1,483 1,490 1,478 1,481 191,700
2017/06/20 1,488 1,498 1,486 1,493 183,300
2017/06/19 1,480 1,491 1,477 1,482 123,200
2017/06/16 1,471 1,472 1,460 1,472 275,000
2017/06/15 1,470 1,484 1,467 1,468 179,300
2017/06/14 1,487 1,498 1,473 1,473 206,700
2017/06/13 1,489 1,494 1,481 1,482 194,600
2017/06/12 1,465 1,493 1,460 1,489 257,500
2017/06/09 1,470 1,478 1,467 1,471 357,400
2017/06/08 1,510 1,510 1,469 1,475 459,300
2017/06/07 1,532 1,532 1,496 1,515 399,100
2017/06/06 1,520 1,520 1,498 1,498 215,400
2017/06/05 1,495 1,526 1,490 1,511 389,800
2017/06/02 1,489 1,500 1,476 1,499 227,800
2017/06/01 1,479 1,487 1,474 1,485 152,600
2017/05/31 1,477 1,486 1,470 1,471 157,400
2017/05/30 1,484 1,487 1,476 1,480 167,400
2017/05/29 1,482 1,490 1,472 1,484 178,300
2017/05/26 1,483 1,487 1,473 1,475 205,400
2017/05/25 1,486 1,498 1,481 1,492 208,000
2017/05/24 1,504 1,506 1,488 1,489 270,800
2017/05/23 1,510 1,516 1,495 1,498 336,700
2017/05/22 1,519 1,528 1,515 1,517 186,500
2017/05/19 1,523 1,524 1,507 1,516 204,500
2017/05/18 1,511 1,529 1,511 1,525 215,200
2017/05/17 1,522 1,542 1,520 1,536 216,300
2017/05/16 1,530 1,544 1,526 1,541 246,200
2017/05/15 1,515 1,530 1,513 1,526 319,500
2017/05/12 1,510 1,524 1,507 1,523 229,800
2017/05/11 1,516 1,520 1,504 1,517 229,000
2017/05/10 1,511 1,520 1,507 1,514 283,800
2017/05/09 1,519 1,530 1,504 1,510 322,600
2017/05/08 1,497 1,530 1,491 1,529 517,000
2017/05/02 1,472 1,497 1,472 1,483 338,700
2017/05/01 1,445 1,464 1,445 1,463 263,800
2017/04/28 1,434 1,458 1,434 1,448 608,300
2017/04/27 1,414 1,427 1,409 1,422 432,400
2017/04/26 1,418 1,422 1,408 1,413 389,500
2017/04/25 1,462 1,468 1,403 1,412 811,100
2017/04/24 1,431 1,444 1,425 1,442 325,500
2017/04/21 1,411 1,417 1,401 1,417 173,700
2017/04/20 1,400 1,408 1,393 1,401 209,000
2017/04/19 1,405 1,414 1,397 1,400 205,500
2017/04/18 1,402 1,407 1,395 1,401 136,200
2017/04/17 1,384 1,398 1,383 1,392 202,100
2017/04/14 1,404 1,407 1,377 1,382 172,800
2017/04/13 1,398 1,412 1,395 1,409 234,800
2017/04/12 1,430 1,437 1,410 1,413 261,100
2017/04/11 1,433 1,456 1,433 1,447 305,600
2017/04/10 1,449 1,455 1,441 1,445 318,300
2017/04/07 1,430 1,441 1,421 1,430 292,200
2017/04/06 1,446 1,446 1,412 1,416 250,600
2017/04/05 1,440 1,451 1,427 1,441 182,200
2017/04/04 1,457 1,461 1,436 1,439 206,300
2017/04/03 1,447 1,460 1,442 1,455 192,300
2017/03/31 1,463 1,466 1,435 1,435 263,600
2017/03/30 1,476 1,482 1,453 1,459 154,800
2017/03/29 1,475 1,476 1,461 1,475 154,900
2017/03/28 1,459 1,475 1,455 1,475 271,600
2017/03/27 1,433 1,454 1,432 1,444 221,800
2017/03/24 1,444 1,459 1,440 1,451 201,900
2017/03/23 1,460 1,472 1,441 1,444 217,600
2017/03/22 1,465 1,478 1,450 1,450 274,600
2017/03/21 1,475 1,495 1,475 1,486 297,200
2017/03/17 1,468 1,476 1,465 1,470 245,000
2017/03/16 1,455 1,476 1,455 1,474 180,600
2017/03/15 1,481 1,487 1,472 1,477 191,400
2017/03/14 1,505 1,506 1,486 1,488 237,000
2017/03/13 1,504 1,514 1,498 1,501 245,200
2017/03/10 1,510 1,510 1,491 1,500 409,100
2017/03/09 1,495 1,505 1,488 1,501 212,100
2017/03/08 1,490 1,504 1,486 1,496 239,500
2017/03/07 1,470 1,499 1,470 1,490 440,400
2017/03/06 1,474 1,480 1,460 1,462 204,400
2017/03/03 1,485 1,501 1,475 1,477 531,600
2017/03/02 1,494 1,505 1,487 1,502 472,900
2017/03/01 1,482 1,490 1,463 1,481 372,700
2017/02/28 1,447 1,490 1,441 1,480 698,600
2017/02/27 1,445 1,448 1,426 1,445 631,900
2017/02/24 1,469 1,471 1,434 1,451 741,800
2017/02/23 1,478 1,492 1,462 1,485 589,200
2017/02/22 1,540 1,540 1,463 1,473 1,255,500
2017/02/21 1,558 1,593 1,553 1,565 988,700
2017/02/20 1,535 1,562 1,532 1,557 609,900
2017/02/17 1,490 1,538 1,485 1,528 541,300
2017/02/16 1,472 1,509 1,472 1,498 565,300
2017/02/15 1,452 1,479 1,437 1,471 699,900
2017/02/14 1,399 1,468 1,397 1,456 1,253,400
2017/02/13 1,355 1,399 1,349 1,398 737,000
2017/02/10 1,350 1,352 1,339 1,345 259,100
2017/02/09 1,312 1,341 1,306 1,338 372,600
2017/02/08 1,330 1,338 1,313 1,315 371,900
2017/02/07 1,357 1,357 1,336 1,336 199,100
2017/02/06 1,369 1,376 1,355 1,369 159,200
2017/02/03 1,369 1,373 1,363 1,369 156,900
2017/02/02 1,394 1,396 1,365 1,366 145,200
2017/02/01 1,384 1,389 1,366 1,387 234,700
2017/01/31 1,383 1,400 1,383 1,394 302,600
2017/01/30 1,363 1,398 1,363 1,395 270,300
2017/01/27 1,364 1,383 1,362 1,375 319,400
2017/01/26 1,369 1,375 1,361 1,362 298,200
2017/01/25 1,365 1,377 1,358 1,360 217,900
2017/01/24 1,356 1,361 1,346 1,353 196,000
2017/01/23 1,359 1,370 1,352 1,356 135,200
2017/01/20 1,366 1,392 1,360 1,384 245,200
2017/01/19 1,368 1,377 1,362 1,364 240,600
2017/01/18 1,370 1,382 1,354 1,361 160,600
2017/01/17 1,390 1,392 1,370 1,370 188,000
2017/01/16 1,388 1,396 1,380 1,388 151,000
2017/01/13 1,381 1,407 1,375 1,402 219,600
2017/01/12 1,407 1,407 1,388 1,393 218,600
2017/01/11 1,402 1,408 1,389 1,405 275,100
2017/01/10 1,399 1,405 1,392 1,401 353,700
2017/01/06 1,375 1,405 1,375 1,401 483,000
2017/01/05 1,368 1,382 1,359 1,381 406,900
2017/01/04 1,363 1,370 1,356 1,370 349,400

このページの先頭へ