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
2020/12/30 1,424 1,424 1,392 1,397 358,800
2020/12/29 1,422 1,438 1,418 1,435 465,500
2020/12/28 1,433 1,444 1,427 1,436 1,181,500
2020/12/25 1,430 1,469 1,430 1,467 613,300
2020/12/24 1,436 1,450 1,430 1,433 226,900
2020/12/23 1,424 1,433 1,420 1,432 173,500
2020/12/22 1,430 1,434 1,416 1,422 192,500
2020/12/21 1,455 1,458 1,438 1,448 188,600
2020/12/18 1,445 1,461 1,445 1,456 227,000
2020/12/17 1,449 1,457 1,445 1,454 137,500
2020/12/16 1,455 1,465 1,448 1,448 145,200
2020/12/15 1,460 1,474 1,455 1,462 138,300
2020/12/14 1,455 1,470 1,450 1,453 132,700
2020/12/11 1,460 1,463 1,446 1,463 193,500
2020/12/10 1,450 1,467 1,450 1,461 163,400
2020/12/09 1,424 1,459 1,424 1,459 246,200
2020/12/08 1,423 1,433 1,416 1,419 177,000
2020/12/07 1,442 1,446 1,427 1,428 260,600
2020/12/04 1,414 1,426 1,409 1,421 234,900
2020/12/03 1,407 1,424 1,398 1,424 361,700
2020/12/02 1,400 1,409 1,387 1,397 437,800
2020/12/01 1,372 1,391 1,359 1,385 444,300
2020/11/30 1,395 1,396 1,335 1,342 789,200
2020/11/27 1,386 1,401 1,384 1,388 328,900
2020/11/26 1,388 1,397 1,372 1,387 219,900
2020/11/25 1,434 1,434 1,396 1,396 219,100
2020/11/24 1,452 1,454 1,418 1,418 316,800
2020/11/20 1,427 1,437 1,417 1,433 255,600
2020/11/19 1,418 1,433 1,409 1,420 384,200
2020/11/18 1,402 1,410 1,381 1,399 243,000
2020/11/17 1,393 1,413 1,378 1,408 278,100
2020/11/16 1,385 1,401 1,375 1,392 324,800
2020/11/13 1,427 1,438 1,384 1,396 381,000
2020/11/12 1,452 1,458 1,426 1,457 389,900
2020/11/11 1,438 1,453 1,435 1,452 444,000
2020/11/10 1,455 1,456 1,399 1,418 589,400
2020/11/09 1,440 1,440 1,406 1,413 310,400
2020/11/06 1,422 1,424 1,395 1,424 306,200
2020/11/05 1,399 1,407 1,381 1,396 330,100
2020/11/04 1,426 1,430 1,391 1,399 286,600
2020/11/02 1,411 1,421 1,399 1,412 301,400
2020/10/30 1,437 1,442 1,404 1,414 324,500
2020/10/29 1,434 1,451 1,431 1,435 358,400
2020/10/28 1,431 1,454 1,427 1,445 576,800
2020/10/27 1,340 1,425 1,330 1,425 977,400
2020/10/26 1,308 1,320 1,306 1,313 293,700
2020/10/23 1,310 1,322 1,303 1,318 237,300
2020/10/22 1,311 1,317 1,300 1,312 300,700
2020/10/21 1,315 1,323 1,308 1,322 280,100
2020/10/20 1,309 1,317 1,302 1,308 394,200
2020/10/19 1,327 1,337 1,323 1,325 169,700
2020/10/16 1,320 1,327 1,309 1,317 337,300
2020/10/15 1,328 1,335 1,319 1,322 266,800
2020/10/14 1,353 1,353 1,337 1,344 341,500
2020/10/13 1,355 1,365 1,347 1,357 155,000
2020/10/12 1,335 1,344 1,330 1,344 215,200
2020/10/09 1,339 1,348 1,329 1,343 248,900
2020/10/08 1,332 1,356 1,322 1,339 381,900
2020/10/07 1,323 1,330 1,307 1,322 304,300
2020/10/06 1,330 1,334 1,318 1,319 353,100
2020/10/05 1,311 1,329 1,304 1,329 383,900
2020/10/02 1,322 1,334 1,306 1,306 524,000
2020/09/30 1,340 1,340 1,320 1,320 469,900
2020/09/29 1,342 1,348 1,322 1,341 195,500
2020/09/28 1,332 1,348 1,324 1,348 438,400
2020/09/25 1,322 1,332 1,306 1,317 520,300
2020/09/24 1,308 1,313 1,298 1,302 458,500
2020/09/23 1,318 1,323 1,305 1,313 407,200
2020/09/18 1,318 1,339 1,314 1,334 473,500
2020/09/17 1,305 1,317 1,304 1,317 353,000
2020/09/16 1,290 1,297 1,285 1,293 269,100
2020/09/15 1,288 1,293 1,282 1,292 304,500
2020/09/14 1,275 1,300 1,274 1,299 336,700
2020/09/11 1,260 1,272 1,250 1,258 556,300
2020/09/10 1,235 1,252 1,231 1,251 479,200
2020/09/09 1,222 1,239 1,218 1,237 345,200
2020/09/08 1,218 1,240 1,216 1,240 367,200
2020/09/07 1,200 1,225 1,199 1,225 451,500
2020/09/04 1,195 1,204 1,191 1,201 426,600
2020/09/03 1,215 1,215 1,190 1,194 255,900
2020/09/02 1,196 1,197 1,184 1,194 319,600
2020/09/01 1,186 1,190 1,171 1,185 386,500
2020/08/31 1,181 1,202 1,180 1,182 278,900
2020/08/28 1,197 1,209 1,174 1,188 479,200
2020/08/27 1,225 1,226 1,196 1,197 207,100
2020/08/26 1,204 1,209 1,197 1,209 255,700
2020/08/25 1,218 1,220 1,203 1,211 309,100
2020/08/24 1,195 1,201 1,183 1,198 222,400
2020/08/21 1,199 1,206 1,190 1,199 256,400
2020/08/20 1,200 1,212 1,191 1,196 463,500
2020/08/19 1,196 1,206 1,185 1,203 340,800
2020/08/18 1,188 1,207 1,178 1,203 319,500
2020/08/17 1,202 1,207 1,188 1,188 317,500
2020/08/14 1,213 1,223 1,203 1,214 244,900
2020/08/13 1,220 1,223 1,199 1,213 305,100
2020/08/12 1,198 1,213 1,189 1,210 366,400
2020/08/11 1,169 1,193 1,169 1,192 355,000
2020/08/07 1,136 1,161 1,136 1,158 424,500
2020/08/06 1,133 1,155 1,132 1,139 403,100
2020/08/05 1,130 1,146 1,119 1,133 357,100
2020/08/04 1,125 1,143 1,111 1,140 462,600
2020/08/03 1,121 1,150 1,090 1,120 544,700
2020/07/31 1,147 1,156 1,102 1,110 371,700
2020/07/30 1,192 1,196 1,166 1,167 258,500
2020/07/29 1,194 1,196 1,174 1,177 288,000
2020/07/28 1,219 1,231 1,201 1,202 224,500
2020/07/27 1,216 1,227 1,195 1,226 227,500
2020/07/22 1,237 1,247 1,229 1,229 154,600
2020/07/21 1,251 1,257 1,232 1,237 312,400
2020/07/20 1,259 1,278 1,245 1,277 105,900
2020/07/17 1,279 1,280 1,247 1,256 260,900
2020/07/16 1,290 1,304 1,274 1,290 199,300
2020/07/15 1,259 1,279 1,257 1,275 163,200
2020/07/14 1,260 1,260 1,238 1,253 131,400
2020/07/13 1,212 1,264 1,212 1,264 229,000
2020/07/10 1,231 1,231 1,200 1,200 251,200
2020/07/09 1,263 1,270 1,231 1,234 260,900
2020/07/08 1,280 1,289 1,260 1,260 306,600
2020/07/07 1,299 1,299 1,264 1,283 313,100
2020/07/06 1,286 1,304 1,286 1,295 182,800
2020/07/03 1,296 1,304 1,272 1,284 231,400
2020/07/02 1,278 1,299 1,273 1,284 296,600
2020/07/01 1,316 1,319 1,270 1,271 207,700
2020/06/30 1,310 1,322 1,302 1,302 267,800
2020/06/29 1,276 1,305 1,276 1,302 324,400
2020/06/26 1,275 1,295 1,270 1,290 344,900
2020/06/25 1,277 1,279 1,256 1,267 300,200
2020/06/24 1,302 1,304 1,283 1,283 275,600
2020/06/23 1,285 1,303 1,276 1,294 255,200
2020/06/22 1,275 1,280 1,266 1,268 217,700
2020/06/19 1,298 1,300 1,276 1,284 335,800
2020/06/18 1,308 1,317 1,285 1,297 237,800
2020/06/17 1,300 1,310 1,297 1,305 238,000
2020/06/16 1,285 1,299 1,272 1,299 284,900
2020/06/15 1,272 1,286 1,266 1,266 334,700
2020/06/12 1,297 1,297 1,266 1,271 506,000
2020/06/11 1,323 1,325 1,311 1,322 416,400
2020/06/10 1,340 1,343 1,326 1,333 442,200
2020/06/09 1,360 1,360 1,337 1,352 334,100
2020/06/08 1,390 1,390 1,344 1,368 432,400
2020/06/05 1,379 1,389 1,355 1,389 316,300
2020/06/04 1,419 1,419 1,377 1,388 222,600
2020/06/03 1,425 1,425 1,387 1,399 140,200
2020/06/02 1,400 1,403 1,387 1,398 154,700
2020/06/01 1,394 1,399 1,371 1,388 140,200
2020/05/29 1,442 1,454 1,397 1,402 291,800
2020/05/28 1,439 1,440 1,412 1,426 302,500
2020/05/27 1,400 1,434 1,392 1,431 263,900
2020/05/26 1,376 1,395 1,365 1,391 147,900
2020/05/25 1,350 1,362 1,342 1,362 82,400
2020/05/22 1,342 1,350 1,336 1,339 141,900
2020/05/21 1,335 1,351 1,331 1,346 227,400
2020/05/20 1,315 1,325 1,305 1,322 220,300
2020/05/19 1,318 1,323 1,296 1,302 262,100
2020/05/18 1,284 1,290 1,271 1,284 126,200
2020/05/15 1,288 1,288 1,262 1,278 200,800
2020/05/14 1,295 1,302 1,266 1,266 309,600
2020/05/13 1,281 1,314 1,277 1,311 347,000
2020/05/12 1,341 1,349 1,332 1,339 273,400
2020/05/11 1,310 1,351 1,309 1,349 215,600
2020/05/08 1,300 1,306 1,291 1,305 354,500
2020/05/07 1,320 1,324 1,294 1,300 241,300
2020/05/01 1,322 1,339 1,306 1,328 355,600
2020/04/30 1,303 1,349 1,302 1,318 529,000
2020/04/28 1,341 1,341 1,295 1,327 458,600
2020/04/27 1,378 1,388 1,360 1,387 246,900
2020/04/24 1,361 1,363 1,339 1,362 188,300
2020/04/23 1,333 1,352 1,330 1,352 153,300
2020/04/22 1,318 1,341 1,314 1,331 163,000
2020/04/21 1,332 1,342 1,319 1,335 127,100
2020/04/20 1,363 1,379 1,356 1,362 89,200
2020/04/17 1,380 1,391 1,345 1,369 166,300
2020/04/16 1,329 1,370 1,319 1,370 241,800
2020/04/15 1,403 1,403 1,331 1,341 478,600
2020/04/14 1,407 1,418 1,398 1,405 274,600
2020/04/13 1,442 1,451 1,422 1,427 203,500
2020/04/10 1,443 1,460 1,401 1,460 324,100
2020/04/09 1,426 1,433 1,391 1,425 237,500
2020/04/08 1,430 1,457 1,396 1,437 218,200
2020/04/07 1,430 1,439 1,380 1,417 227,600
2020/04/06 1,377 1,426 1,363 1,422 147,300
2020/04/03 1,440 1,456 1,381 1,395 170,600
2020/04/02 1,444 1,463 1,412 1,425 131,500
2020/04/01 1,482 1,516 1,446 1,451 179,500
2020/03/31 1,568 1,582 1,506 1,512 203,500
2020/03/30 1,552 1,587 1,510 1,580 262,700
2020/03/27 1,581 1,597 1,537 1,585 484,900
2020/03/26 1,448 1,517 1,425 1,506 250,700
2020/03/25 1,427 1,473 1,401 1,442 243,600
2020/03/24 1,343 1,387 1,335 1,386 346,800
2020/03/23 1,366 1,404 1,284 1,342 421,500
2020/03/19 1,378 1,408 1,333 1,405 362,300
2020/03/18 1,318 1,440 1,309 1,356 523,300
2020/03/17 1,175 1,321 1,143 1,309 438,000
2020/03/16 1,227 1,243 1,196 1,200 224,200
2020/03/13 1,271 1,271 1,191 1,239 411,400
2020/03/12 1,375 1,377 1,318 1,326 316,900
2020/03/11 1,408 1,427 1,397 1,403 231,200
2020/03/10 1,381 1,415 1,335 1,408 318,400
2020/03/09 1,450 1,463 1,395 1,406 298,500
2020/03/06 1,492 1,506 1,481 1,490 295,900
2020/03/05 1,535 1,538 1,513 1,521 176,800
2020/03/04 1,490 1,520 1,484 1,505 237,700
2020/03/03 1,572 1,572 1,517 1,517 259,900
2020/03/02 1,498 1,554 1,490 1,543 285,900
2020/02/28 1,529 1,532 1,501 1,528 499,500
2020/02/27 1,556 1,578 1,556 1,569 350,800
2020/02/26 1,533 1,566 1,532 1,563 350,900
2020/02/25 1,523 1,560 1,520 1,548 448,400
2020/02/21 1,580 1,600 1,573 1,594 255,600
2020/02/20 1,588 1,607 1,583 1,589 191,100
2020/02/19 1,580 1,595 1,574 1,578 158,500
2020/02/18 1,596 1,605 1,571 1,573 158,400
2020/02/17 1,570 1,604 1,555 1,597 257,000
2020/02/14 1,600 1,601 1,554 1,578 341,600
2020/02/13 1,621 1,621 1,605 1,614 157,600
2020/02/12 1,644 1,644 1,617 1,627 117,900
2020/02/10 1,653 1,658 1,645 1,650 110,000
2020/02/07 1,673 1,675 1,654 1,664 99,100
2020/02/06 1,674 1,681 1,663 1,676 142,500
2020/02/05 1,650 1,658 1,643 1,652 126,300
2020/02/04 1,602 1,636 1,596 1,633 109,600
2020/02/03 1,592 1,627 1,591 1,610 153,700
2020/01/31 1,619 1,641 1,616 1,629 187,900
2020/01/30 1,607 1,630 1,598 1,604 218,200
2020/01/29 1,598 1,625 1,597 1,622 213,800
2020/01/28 1,608 1,617 1,584 1,609 293,400
2020/01/27 1,621 1,640 1,607 1,630 204,000
2020/01/24 1,646 1,654 1,638 1,652 146,300
2020/01/23 1,658 1,665 1,647 1,647 161,100
2020/01/22 1,656 1,668 1,649 1,665 199,400
2020/01/21 1,675 1,684 1,664 1,668 98,700
2020/01/20 1,660 1,677 1,659 1,673 94,900
2020/01/17 1,662 1,667 1,654 1,659 106,100
2020/01/16 1,659 1,669 1,653 1,665 134,500
2020/01/15 1,655 1,659 1,647 1,654 128,700
2020/01/14 1,667 1,667 1,647 1,658 169,000
2020/01/10 1,645 1,660 1,645 1,654 97,600
2020/01/09 1,654 1,664 1,645 1,656 125,400
2020/01/08 1,631 1,641 1,614 1,638 139,600
2020/01/07 1,625 1,659 1,625 1,654 145,800
2020/01/06 1,615 1,626 1,606 1,621 187,300

このページの先頭へ