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
2023/12/29 2,267 2,295 2,261 2,294 205,000
2023/12/28 2,237 2,272 2,237 2,267 266,900
2023/12/27 2,288 2,291 2,273 2,280 791,300
2023/12/26 2,281 2,287 2,264 2,278 384,500
2023/12/25 2,318 2,318 2,262 2,268 449,600
2023/12/22 2,280 2,300 2,280 2,289 266,800
2023/12/21 2,278 2,291 2,271 2,280 199,000
2023/12/20 2,274 2,299 2,274 2,278 194,700
2023/12/19 2,264 2,283 2,247 2,282 208,700
2023/12/18 2,270 2,273 2,235 2,259 254,900
2023/12/15 2,302 2,314 2,284 2,291 246,200
2023/12/14 2,316 2,326 2,291 2,305 268,200
2023/12/13 2,297 2,326 2,296 2,319 291,800
2023/12/12 2,315 2,317 2,286 2,290 291,000
2023/12/11 2,321 2,321 2,294 2,312 270,900
2023/12/08 2,358 2,366 2,299 2,309 370,700
2023/12/07 2,358 2,378 2,353 2,365 204,600
2023/12/06 2,344 2,384 2,344 2,378 260,300
2023/12/05 2,324 2,361 2,324 2,325 262,200
2023/12/04 2,304 2,343 2,294 2,335 173,000
2023/12/01 2,318 2,332 2,307 2,327 323,100
2023/11/30 2,303 2,304 2,276 2,303 378,600
2023/11/29 2,313 2,320 2,302 2,316 238,200
2023/11/28 2,313 2,327 2,305 2,323 198,600
2023/11/27 2,329 2,340 2,302 2,313 190,400
2023/11/24 2,338 2,349 2,308 2,329 299,100
2023/11/22 2,292 2,342 2,283 2,338 332,500
2023/11/21 2,341 2,345 2,298 2,306 271,200
2023/11/20 2,358 2,367 2,341 2,354 284,500
2023/11/17 2,348 2,380 2,333 2,380 204,100
2023/11/16 2,378 2,396 2,346 2,354 246,300
2023/11/15 2,403 2,414 2,378 2,390 254,600
2023/11/14 2,415 2,428 2,390 2,397 264,100
2023/11/13 2,440 2,452 2,389 2,410 219,800
2023/11/10 2,420 2,436 2,399 2,434 317,000
2023/11/09 2,393 2,429 2,359 2,428 406,300
2023/11/08 2,419 2,419 2,365 2,399 461,600
2023/11/07 2,409 2,418 2,390 2,401 385,300
2023/11/06 2,392 2,424 2,380 2,402 396,700
2023/11/02 2,392 2,402 2,355 2,365 361,200
2023/11/01 2,378 2,382 2,333 2,377 450,300
2023/10/31 2,221 2,332 2,215 2,328 461,200
2023/10/30 2,344 2,344 2,264 2,284 422,900
2023/10/27 2,312 2,345 2,305 2,345 227,100
2023/10/26 2,321 2,329 2,285 2,294 258,100
2023/10/25 2,345 2,360 2,317 2,322 205,500
2023/10/24 2,326 2,342 2,288 2,337 198,800
2023/10/23 2,346 2,354 2,332 2,333 175,900
2023/10/20 2,341 2,363 2,328 2,346 152,500
2023/10/19 2,325 2,365 2,323 2,354 151,700
2023/10/18 2,348 2,367 2,340 2,361 198,600
2023/10/17 2,356 2,369 2,337 2,349 225,700
2023/10/16 2,327 2,343 2,308 2,334 237,500
2023/10/13 2,375 2,381 2,336 2,344 212,200
2023/10/12 2,365 2,394 2,355 2,394 230,400
2023/10/11 2,376 2,376 2,355 2,356 161,400
2023/10/10 2,380 2,380 2,356 2,376 216,000
2023/10/06 2,330 2,368 2,327 2,338 261,800
2023/10/05 2,283 2,320 2,277 2,316 295,700
2023/10/04 2,304 2,319 2,268 2,290 646,500
2023/10/03 2,359 2,371 2,323 2,328 265,600
2023/10/02 2,381 2,412 2,352 2,359 300,300
2023/09/29 2,391 2,400 2,363 2,372 325,500
2023/09/28 2,360 2,395 2,356 2,383 823,300
2023/09/27 2,340 2,365 2,309 2,361 364,300
2023/09/26 2,365 2,387 2,358 2,371 383,000
2023/09/25 2,366 2,372 2,349 2,361 219,600
2023/09/22 2,338 2,369 2,336 2,358 245,900
2023/09/21 2,360 2,383 2,351 2,356 243,600
2023/09/20 2,400 2,423 2,373 2,373 320,300
2023/09/19 2,400 2,424 2,395 2,416 417,600
2023/09/15 2,405 2,410 2,366 2,377 646,100
2023/09/14 2,393 2,410 2,385 2,405 215,800
2023/09/13 2,404 2,404 2,367 2,372 350,000
2023/09/12 2,379 2,408 2,373 2,408 295,600
2023/09/11 2,366 2,382 2,354 2,373 422,300
2023/09/08 2,405 2,408 2,366 2,377 471,900
2023/09/07 2,388 2,416 2,381 2,405 337,500
2023/09/06 2,399 2,430 2,385 2,401 503,700
2023/09/05 2,343 2,367 2,342 2,366 318,400
2023/09/04 2,320 2,346 2,310 2,343 383,000
2023/09/01 2,269 2,318 2,267 2,306 436,500
2023/08/31 2,237 2,268 2,232 2,265 357,700
2023/08/30 2,239 2,246 2,225 2,236 368,400
2023/08/29 2,232 2,245 2,222 2,238 336,200
2023/08/28 2,224 2,235 2,200 2,232 489,200
2023/08/25 2,198 2,219 2,188 2,217 269,300
2023/08/24 2,203 2,218 2,185 2,204 318,300
2023/08/23 2,207 2,219 2,190 2,216 254,900
2023/08/22 2,200 2,218 2,195 2,216 294,900
2023/08/21 2,186 2,211 2,179 2,193 258,700
2023/08/18 2,155 2,181 2,151 2,163 272,700
2023/08/17 2,195 2,203 2,179 2,186 266,000
2023/08/16 2,205 2,220 2,201 2,211 254,700
2023/08/15 2,212 2,247 2,204 2,235 481,000
2023/08/14 2,248 2,250 2,198 2,198 344,300
2023/08/10 2,228 2,267 2,218 2,262 578,800
2023/08/09 2,231 2,248 2,217 2,243 475,700
2023/08/08 2,241 2,266 2,232 2,263 417,400
2023/08/07 2,210 2,232 2,195 2,226 362,500
2023/08/04 2,223 2,236 2,188 2,217 550,900
2023/08/03 2,222 2,230 2,196 2,204 455,800
2023/08/02 2,268 2,288 2,218 2,231 653,700
2023/08/01 2,259 2,323 2,250 2,270 955,400
2023/07/31 2,065 2,322 2,053 2,280 1,181,400
2023/07/28 2,021 2,034 2,004 2,032 1,145,100
2023/07/27 2,036 2,036 2,012 2,034 232,100
2023/07/26 2,023 2,032 2,013 2,031 192,100
2023/07/25 2,019 2,040 2,015 2,033 212,900
2023/07/24 2,018 2,023 2,010 2,018 136,800
2023/07/21 2,005 2,027 1,996 2,010 207,400
2023/07/20 2,028 2,033 2,009 2,009 180,900
2023/07/19 2,020 2,029 2,007 2,028 194,700
2023/07/18 1,992 2,014 1,984 2,013 217,000
2023/07/14 1,984 1,994 1,961 1,985 202,100
2023/07/13 1,987 1,997 1,966 1,981 208,800
2023/07/12 2,003 2,004 1,970 1,984 231,300
2023/07/11 2,014 2,021 1,987 1,991 355,100
2023/07/10 2,019 2,026 2,003 2,010 395,300
2023/07/07 2,005 2,023 1,996 2,010 294,900
2023/07/06 2,004 2,018 1,997 2,014 295,600
2023/07/05 2,001 2,026 1,995 2,014 225,800
2023/07/04 2,004 2,031 1,998 2,014 265,800
2023/07/03 2,000 2,015 1,994 2,013 224,000
2023/06/30 1,998 1,998 1,958 1,976 212,200
2023/06/29 2,000 2,020 1,987 1,993 249,500
2023/06/28 2,000 2,030 1,998 2,029 265,800
2023/06/27 1,981 1,992 1,967 1,985 148,900
2023/06/26 1,980 2,007 1,971 1,989 185,800
2023/06/23 2,014 2,026 1,968 1,976 281,900
2023/06/22 1,980 2,006 1,980 2,002 332,800
2023/06/21 1,913 1,967 1,912 1,961 390,500
2023/06/20 1,890 1,901 1,880 1,900 264,100
2023/06/19 1,931 1,931 1,890 1,904 273,500
2023/06/16 1,909 1,915 1,882 1,913 719,000
2023/06/15 1,917 1,936 1,913 1,920 236,100
2023/06/14 1,927 1,927 1,904 1,916 324,000
2023/06/13 1,911 1,929 1,905 1,923 286,100
2023/06/12 1,908 1,917 1,902 1,907 198,100
2023/06/09 1,907 1,915 1,892 1,904 337,400
2023/06/08 1,932 1,934 1,882 1,892 375,400
2023/06/07 1,927 1,948 1,924 1,930 339,100
2023/06/06 1,914 1,926 1,895 1,924 228,900
2023/06/05 1,912 1,931 1,898 1,927 336,300
2023/06/02 1,871 1,881 1,858 1,880 428,600
2023/06/01 1,890 1,896 1,868 1,878 245,300
2023/05/31 1,915 1,919 1,886 1,894 380,400
2023/05/30 1,960 1,962 1,936 1,939 141,300
2023/05/29 1,966 1,973 1,955 1,962 118,100
2023/05/26 1,994 1,994 1,952 1,952 163,200
2023/05/25 1,981 2,003 1,979 1,995 145,000
2023/05/24 1,996 2,013 1,994 2,001 128,400
2023/05/23 2,032 2,041 1,995 2,008 123,800
2023/05/22 2,000 2,025 1,999 2,022 153,700
2023/05/19 2,024 2,035 2,008 2,013 198,600
2023/05/18 2,065 2,066 2,008 2,021 281,600
2023/05/17 2,061 2,067 2,054 2,055 136,000
2023/05/16 2,052 2,062 2,044 2,060 179,800
2023/05/15 2,037 2,048 2,030 2,042 139,400
2023/05/12 1,992 2,029 1,992 2,027 172,000
2023/05/11 1,999 2,021 1,996 2,013 181,900
2023/05/10 2,005 2,013 1,994 1,999 179,600
2023/05/09 1,993 2,004 1,972 1,997 219,100
2023/05/08 1,968 2,014 1,966 1,995 234,000
2023/05/02 1,970 1,988 1,953 1,967 246,100
2023/05/01 1,945 1,950 1,926 1,950 232,900
2023/04/28 1,922 1,938 1,914 1,937 305,600
2023/04/27 1,891 1,904 1,886 1,900 169,700
2023/04/26 1,910 1,911 1,889 1,894 159,000
2023/04/25 1,904 1,932 1,903 1,924 185,500
2023/04/24 1,886 1,901 1,882 1,900 111,800
2023/04/21 1,871 1,884 1,868 1,874 88,800
2023/04/20 1,853 1,880 1,852 1,874 101,800
2023/04/19 1,851 1,860 1,846 1,859 117,900
2023/04/18 1,854 1,878 1,854 1,867 165,700
2023/04/17 1,853 1,864 1,846 1,853 141,900
2023/04/14 1,836 1,850 1,832 1,846 143,300
2023/04/13 1,821 1,829 1,811 1,824 108,800
2023/04/12 1,824 1,837 1,820 1,824 140,100
2023/04/11 1,830 1,841 1,817 1,820 248,900
2023/04/10 1,831 1,845 1,813 1,818 223,100
2023/04/07 1,808 1,832 1,808 1,824 133,600
2023/04/06 1,810 1,815 1,801 1,806 172,000
2023/04/05 1,858 1,858 1,819 1,823 164,100
2023/04/04 1,870 1,880 1,864 1,878 167,900
2023/04/03 1,897 1,897 1,876 1,888 117,900
2023/03/31 1,889 1,894 1,867 1,878 165,900
2023/03/30 1,875 1,884 1,857 1,876 157,900
2023/03/29 1,840 1,879 1,832 1,876 199,000
2023/03/28 1,852 1,854 1,813 1,825 95,100
2023/03/27 1,844 1,853 1,838 1,838 117,700
2023/03/24 1,802 1,834 1,796 1,832 143,700
2023/03/23 1,802 1,814 1,787 1,811 140,400
2023/03/22 1,845 1,845 1,821 1,827 186,200
2023/03/20 1,820 1,829 1,812 1,817 166,500
2023/03/17 1,814 1,838 1,811 1,832 244,200
2023/03/16 1,793 1,804 1,782 1,798 168,200
2023/03/15 1,837 1,841 1,815 1,831 164,900
2023/03/14 1,844 1,853 1,788 1,818 227,200
2023/03/13 1,893 1,899 1,856 1,880 148,300
2023/03/10 1,926 1,942 1,904 1,910 239,500
2023/03/09 1,907 1,948 1,904 1,946 198,100
2023/03/08 1,883 1,903 1,879 1,901 166,900
2023/03/07 1,898 1,904 1,883 1,886 188,000
2023/03/06 1,881 1,899 1,873 1,896 160,300
2023/03/03 1,868 1,891 1,862 1,877 239,100
2023/03/02 1,860 1,866 1,850 1,862 169,400
2023/03/01 1,870 1,882 1,842 1,851 163,500
2023/02/28 1,869 1,885 1,865 1,874 230,800
2023/02/27 1,839 1,866 1,839 1,862 108,000
2023/02/24 1,847 1,851 1,835 1,846 99,700
2023/02/22 1,858 1,863 1,823 1,841 129,200
2023/02/21 1,837 1,870 1,833 1,866 106,700
2023/02/20 1,821 1,849 1,810 1,849 120,800
2023/02/17 1,823 1,831 1,800 1,805 147,800
2023/02/16 1,827 1,839 1,823 1,834 162,200
2023/02/15 1,839 1,843 1,810 1,831 233,500
2023/02/14 1,818 1,860 1,818 1,844 196,100
2023/02/13 1,835 1,850 1,809 1,815 173,700
2023/02/10 1,810 1,831 1,810 1,823 116,500
2023/02/09 1,797 1,812 1,797 1,811 79,100
2023/02/08 1,794 1,809 1,794 1,806 79,000
2023/02/07 1,799 1,804 1,783 1,790 105,300
2023/02/06 1,793 1,800 1,777 1,792 131,100
2023/02/03 1,803 1,807 1,781 1,787 170,000
2023/02/02 1,838 1,838 1,817 1,817 113,500
2023/02/01 1,853 1,868 1,841 1,841 98,400
2023/01/31 1,836 1,848 1,834 1,848 228,300
2023/01/30 1,818 1,838 1,818 1,833 166,800
2023/01/27 1,835 1,841 1,820 1,823 129,300
2023/01/26 1,828 1,837 1,825 1,829 128,800
2023/01/25 1,825 1,832 1,818 1,824 138,500
2023/01/24 1,812 1,824 1,804 1,820 141,800
2023/01/23 1,808 1,810 1,796 1,801 102,300
2023/01/20 1,809 1,814 1,797 1,800 129,000
2023/01/19 1,792 1,814 1,791 1,809 129,600
2023/01/18 1,806 1,836 1,801 1,807 141,200
2023/01/17 1,800 1,807 1,793 1,798 116,900
2023/01/16 1,778 1,797 1,768 1,790 139,900
2023/01/13 1,770 1,803 1,770 1,782 225,400
2023/01/12 1,779 1,779 1,753 1,761 160,000
2023/01/11 1,776 1,794 1,776 1,783 174,600
2023/01/10 1,810 1,815 1,765 1,768 181,300
2023/01/06 1,814 1,821 1,796 1,809 161,100
2023/01/05 1,803 1,815 1,791 1,812 167,800
2023/01/04 1,857 1,857 1,812 1,812 222,600

このページの先頭へ