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
2018/12/28 1,622 1,626 1,592 1,605 117,000
2018/12/27 1,558 1,620 1,552 1,615 187,900
2018/12/26 1,482 1,523 1,475 1,507 245,000
2018/12/25 1,491 1,491 1,454 1,485 822,500
2018/12/21 1,573 1,578 1,518 1,531 298,600
2018/12/20 1,609 1,615 1,555 1,561 208,400
2018/12/19 1,617 1,618 1,597 1,611 175,600
2018/12/18 1,645 1,648 1,612 1,618 209,700
2018/12/17 1,671 1,675 1,654 1,654 138,200
2018/12/14 1,678 1,689 1,661 1,665 238,300
2018/12/13 1,687 1,698 1,678 1,692 122,300
2018/12/12 1,662 1,685 1,659 1,675 183,400
2018/12/11 1,702 1,705 1,662 1,664 166,800
2018/12/10 1,705 1,705 1,680 1,701 187,300
2018/12/07 1,691 1,721 1,676 1,717 188,000
2018/12/06 1,707 1,713 1,671 1,685 176,200
2018/12/05 1,719 1,726 1,704 1,716 128,500
2018/12/04 1,764 1,773 1,737 1,738 193,200
2018/12/03 1,760 1,772 1,753 1,765 127,800
2018/11/30 1,733 1,749 1,716 1,749 167,500
2018/11/29 1,720 1,746 1,717 1,733 192,900
2018/11/28 1,694 1,698 1,677 1,693 143,400
2018/11/27 1,660 1,678 1,645 1,674 193,700
2018/11/26 1,649 1,674 1,649 1,660 144,700
2018/11/22 1,631 1,665 1,631 1,665 117,500
2018/11/21 1,645 1,645 1,626 1,636 141,900
2018/11/20 1,663 1,684 1,658 1,679 138,400
2018/11/19 1,690 1,695 1,669 1,674 177,400
2018/11/16 1,718 1,731 1,683 1,696 254,700
2018/11/15 1,719 1,739 1,717 1,732 105,900
2018/11/14 1,724 1,741 1,717 1,737 163,000
2018/11/13 1,745 1,754 1,722 1,725 159,800
2018/11/12 1,769 1,784 1,755 1,764 116,000
2018/11/09 1,770 1,784 1,755 1,773 125,700
2018/11/08 1,782 1,792 1,766 1,767 160,800
2018/11/07 1,772 1,780 1,745 1,755 274,300
2018/11/06 1,768 1,783 1,764 1,772 173,300
2018/11/05 1,778 1,785 1,759 1,773 170,500
2018/11/02 1,797 1,808 1,778 1,808 225,000
2018/11/01 1,784 1,818 1,777 1,800 287,000
2018/10/31 1,747 1,785 1,740 1,784 289,900
2018/10/30 1,692 1,746 1,690 1,739 324,100
2018/10/29 1,725 1,743 1,688 1,692 260,800
2018/10/26 1,715 1,726 1,690 1,703 232,800
2018/10/25 1,734 1,740 1,710 1,714 158,700
2018/10/24 1,751 1,784 1,743 1,774 179,900
2018/10/23 1,799 1,800 1,749 1,750 224,600
2018/10/22 1,812 1,827 1,793 1,823 124,000
2018/10/19 1,800 1,824 1,796 1,823 114,200
2018/10/18 1,853 1,853 1,817 1,822 138,600
2018/10/17 1,829 1,849 1,819 1,837 194,800
2018/10/16 1,833 1,833 1,789 1,802 328,700
2018/10/15 1,869 1,873 1,835 1,835 162,800
2018/10/12 1,896 1,906 1,876 1,885 193,100
2018/10/11 1,906 1,925 1,891 1,899 237,600
2018/10/10 1,967 1,982 1,948 1,957 200,900
2018/10/09 1,994 1,994 1,951 1,957 179,600
2018/10/05 2,003 2,018 1,994 2,007 195,300
2018/10/04 2,027 2,028 1,989 2,010 233,500
2018/10/03 2,054 2,066 2,002 2,003 246,900
2018/10/02 2,056 2,067 2,036 2,054 169,200
2018/10/01 2,053 2,057 2,038 2,042 177,200
2018/09/28 2,050 2,061 2,032 2,046 192,000
2018/09/27 2,035 2,055 2,021 2,030 238,000
2018/09/26 2,048 2,069 2,038 2,064 369,700
2018/09/25 1,969 2,023 1,964 2,021 426,400
2018/09/21 1,964 1,981 1,947 1,973 361,300
2018/09/20 1,983 1,983 1,950 1,977 246,600
2018/09/19 2,000 2,010 1,990 1,997 249,100
2018/09/18 1,947 1,985 1,930 1,981 423,400
2018/09/14 1,947 1,989 1,946 1,971 331,800
2018/09/13 1,900 1,945 1,900 1,926 242,500
2018/09/12 1,897 1,905 1,872 1,902 252,600
2018/09/11 1,921 1,926 1,881 1,896 310,800
2018/09/10 1,929 1,945 1,920 1,928 271,300
2018/09/07 1,907 1,930 1,901 1,928 164,400
2018/09/06 1,904 1,925 1,890 1,917 309,900
2018/09/05 1,931 1,931 1,903 1,912 193,400
2018/09/04 1,936 1,942 1,908 1,931 192,100
2018/09/03 1,920 1,940 1,917 1,936 177,200
2018/08/31 1,904 1,940 1,898 1,929 281,400
2018/08/30 1,928 1,939 1,892 1,902 364,200
2018/08/29 1,928 1,938 1,907 1,928 201,300
2018/08/28 1,932 1,939 1,924 1,928 155,200
2018/08/27 1,923 1,934 1,907 1,928 329,700
2018/08/24 1,930 1,949 1,908 1,923 199,600
2018/08/23 1,907 1,925 1,905 1,919 208,900
2018/08/22 1,894 1,910 1,882 1,909 280,400
2018/08/21 1,859 1,873 1,856 1,866 151,000
2018/08/20 1,851 1,878 1,848 1,860 200,600
2018/08/17 1,846 1,867 1,840 1,865 195,100
2018/08/16 1,859 1,862 1,828 1,838 250,700
2018/08/15 1,828 1,869 1,820 1,865 392,300
2018/08/14 1,825 1,847 1,818 1,846 349,700
2018/08/13 1,827 1,849 1,812 1,815 436,400
2018/08/10 1,840 1,848 1,814 1,830 588,400
2018/08/09 1,850 1,851 1,827 1,835 339,700
2018/08/08 1,861 1,880 1,859 1,861 234,600
2018/08/07 1,855 1,871 1,842 1,866 213,300
2018/08/06 1,901 1,905 1,855 1,860 277,600
2018/08/03 1,920 1,924 1,896 1,905 206,800
2018/08/02 1,930 1,954 1,910 1,918 341,300
2018/08/01 1,920 1,958 1,907 1,927 581,400
2018/07/31 1,934 1,939 1,860 1,891 642,000
2018/07/30 1,879 2,065 1,824 1,959 1,343,500
2018/07/27 1,912 1,921 1,896 1,914 194,000
2018/07/26 1,887 1,916 1,887 1,902 194,300
2018/07/25 1,878 1,882 1,861 1,874 236,100
2018/07/24 1,899 1,899 1,870 1,875 174,900
2018/07/23 1,889 1,902 1,869 1,876 226,800
2018/07/20 1,895 1,919 1,882 1,896 180,500
2018/07/19 1,920 1,956 1,914 1,929 305,900
2018/07/18 1,915 1,939 1,907 1,932 224,600
2018/07/17 1,890 1,951 1,887 1,937 334,700
2018/07/13 1,894 1,894 1,867 1,889 285,900
2018/07/12 1,888 1,903 1,877 1,879 201,600
2018/07/11 1,902 1,904 1,876 1,879 227,400
2018/07/10 1,930 1,949 1,916 1,920 396,800
2018/07/09 1,899 1,927 1,891 1,925 223,800
2018/07/06 1,886 1,912 1,876 1,899 314,700
2018/07/05 1,887 1,896 1,871 1,884 270,600
2018/07/04 1,870 1,893 1,868 1,889 224,300
2018/07/03 1,906 1,920 1,861 1,879 271,600
2018/07/02 1,964 1,964 1,891 1,896 232,700
2018/06/29 1,973 1,978 1,946 1,967 208,500
2018/06/28 1,942 1,978 1,925 1,975 309,000
2018/06/27 1,920 1,946 1,907 1,934 259,700
2018/06/26 1,950 1,950 1,927 1,949 231,100
2018/06/25 1,998 2,000 1,956 1,962 217,000
2018/06/22 1,995 2,010 1,983 2,007 303,900
2018/06/21 1,990 2,023 1,990 2,009 255,400
2018/06/20 1,980 1,998 1,962 1,984 260,500
2018/06/19 1,998 2,007 1,960 1,960 273,600
2018/06/18 2,010 2,030 1,988 2,009 276,800
2018/06/15 2,072 2,072 1,997 2,002 292,600
2018/06/14 2,080 2,087 2,051 2,052 194,500
2018/06/13 2,080 2,112 2,065 2,087 133,600
2018/06/12 2,099 2,107 2,084 2,102 180,200
2018/06/11 2,110 2,111 2,088 2,098 194,700
2018/06/08 2,082 2,123 2,082 2,112 275,400
2018/06/07 2,089 2,099 2,076 2,097 131,300
2018/06/06 2,082 2,092 2,068 2,082 128,100
2018/06/05 2,082 2,088 2,065 2,087 129,900
2018/06/04 2,080 2,105 2,067 2,082 183,700
2018/06/01 2,012 2,052 2,003 2,043 145,900
2018/05/31 2,047 2,072 2,025 2,041 398,000
2018/05/30 2,077 2,083 2,032 2,038 218,500
2018/05/29 2,098 2,124 2,084 2,118 262,300
2018/05/28 2,078 2,098 2,071 2,093 183,100
2018/05/25 2,088 2,097 2,066 2,078 192,100
2018/05/24 2,099 2,105 2,078 2,083 187,100
2018/05/23 2,068 2,113 2,068 2,086 212,400
2018/05/22 2,085 2,093 2,068 2,077 159,000
2018/05/21 2,109 2,119 2,071 2,075 134,700
2018/05/18 2,106 2,109 2,064 2,103 325,600
2018/05/17 2,112 2,126 2,097 2,112 222,700
2018/05/16 2,080 2,108 2,072 2,104 260,900
2018/05/15 2,065 2,078 2,055 2,074 169,100
2018/05/14 2,055 2,063 2,045 2,057 152,500
2018/05/11 2,048 2,057 2,029 2,052 275,900
2018/05/10 2,038 2,052 2,032 2,049 287,300
2018/05/09 2,032 2,065 2,017 2,030 477,600
2018/05/08 1,988 2,027 1,984 2,015 205,900
2018/05/07 1,978 1,999 1,974 1,988 215,100
2018/05/02 1,999 2,035 1,973 1,981 321,200
2018/05/01 1,974 1,984 1,956 1,974 233,800
2018/04/27 1,969 1,987 1,962 1,974 403,000
2018/04/26 1,985 1,988 1,928 1,949 646,800
2018/04/25 1,943 2,002 1,917 1,979 1,398,200
2018/04/24 1,811 1,922 1,794 1,889 1,872,600
2018/04/23 2,122 2,136 2,060 2,071 501,100
2018/04/20 2,116 2,122 2,086 2,112 577,300
2018/04/19 2,158 2,158 2,122 2,131 274,000
2018/04/18 2,128 2,167 2,122 2,160 242,500
2018/04/17 2,132 2,140 2,116 2,119 181,200
2018/04/16 2,132 2,145 2,112 2,138 197,500
2018/04/13 2,155 2,155 2,108 2,133 256,200
2018/04/12 2,132 2,166 2,132 2,145 312,200
2018/04/11 2,150 2,161 2,107 2,127 519,000
2018/04/10 2,216 2,218 2,151 2,163 608,000
2018/04/09 2,205 2,244 2,197 2,236 583,600
2018/04/06 2,149 2,206 2,149 2,183 684,100
2018/04/05 2,130 2,156 2,111 2,147 482,700
2018/04/04 2,122 2,149 2,103 2,120 399,500
2018/04/03 2,061 2,119 2,055 2,110 482,700
2018/04/02 2,086 2,097 2,068 2,078 292,600
2018/03/30 2,066 2,101 2,054 2,093 309,600
2018/03/29 2,025 2,065 2,015 2,050 371,300
2018/03/28 1,958 2,011 1,946 2,005 509,400
2018/03/27 1,927 1,960 1,921 1,958 435,100
2018/03/26 1,924 1,937 1,885 1,937 325,600
2018/03/23 2,008 2,022 1,932 1,939 355,500
2018/03/22 2,039 2,056 2,015 2,052 323,400
2018/03/20 2,002 2,044 2,002 2,042 471,900
2018/03/19 2,010 2,031 1,996 2,018 273,100
2018/03/16 2,044 2,079 2,028 2,039 1,665,900
2018/03/15 2,049 2,055 2,014 2,036 277,700
2018/03/14 2,040 2,064 2,038 2,056 255,600
2018/03/13 2,038 2,067 2,029 2,063 275,600
2018/03/12 2,034 2,049 2,009 2,046 325,200
2018/03/09 2,025 2,052 2,000 2,013 402,700
2018/03/08 2,007 2,007 1,975 1,998 235,800
2018/03/07 1,980 2,004 1,971 1,989 271,700
2018/03/06 2,000 2,008 1,975 1,987 294,100
2018/03/05 1,965 2,007 1,965 1,986 336,200
2018/03/02 1,946 1,987 1,944 1,965 374,900
2018/03/01 2,011 2,011 1,972 1,984 355,800
2018/02/28 1,998 2,045 1,998 2,021 379,900
2018/02/27 2,006 2,017 1,975 2,013 298,200
2018/02/26 2,002 2,015 1,981 1,989 179,200
2018/02/23 1,971 1,994 1,947 1,988 235,100
2018/02/22 1,986 2,000 1,937 1,972 343,500
2018/02/21 1,935 1,998 1,921 1,980 341,000
2018/02/20 1,950 1,950 1,919 1,927 218,400
2018/02/19 1,953 1,963 1,928 1,954 153,800
2018/02/16 1,934 1,973 1,926 1,931 306,100
2018/02/15 1,955 1,959 1,891 1,914 450,800
2018/02/14 1,846 1,937 1,845 1,926 656,700
2018/02/13 1,860 2,030 1,823 1,839 715,100
2018/02/09 1,835 1,864 1,821 1,863 272,600
2018/02/08 1,900 1,911 1,886 1,889 332,000
2018/02/07 1,936 1,973 1,892 1,894 337,400
2018/02/06 1,915 1,930 1,868 1,896 362,900
2018/02/05 2,021 2,042 1,992 1,995 256,000
2018/02/02 2,032 2,074 2,025 2,071 216,700
2018/02/01 2,032 2,082 2,008 2,077 335,400
2018/01/31 2,070 2,088 2,021 2,024 366,600
2018/01/30 2,124 2,124 2,064 2,069 277,500
2018/01/29 2,123 2,140 2,116 2,130 173,700
2018/01/26 2,100 2,147 2,095 2,113 274,600
2018/01/25 2,103 2,113 2,089 2,091 163,600
2018/01/24 2,122 2,128 2,105 2,109 136,100
2018/01/23 2,127 2,134 2,108 2,126 170,600
2018/01/22 2,140 2,144 2,104 2,114 179,100
2018/01/19 2,118 2,154 2,118 2,137 270,300
2018/01/18 2,168 2,170 2,094 2,095 402,300
2018/01/17 2,140 2,172 2,140 2,164 173,600
2018/01/16 2,131 2,178 2,129 2,159 251,500
2018/01/15 2,150 2,180 2,122 2,127 238,900
2018/01/12 2,123 2,146 2,118 2,143 198,400
2018/01/11 2,115 2,126 2,107 2,126 131,100
2018/01/10 2,143 2,143 2,106 2,120 264,900
2018/01/09 2,130 2,148 2,130 2,147 245,300
2018/01/05 2,102 2,126 2,088 2,125 214,900
2018/01/04 2,100 2,110 2,075 2,099 295,500

このページの先頭へ