7513 (株)コジマ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 800 | 800 | 786 | 790 | 908,700 | 790 |
| 2024-04-25 | 815 | 818 | 802 | 802 | 164,100 | 802 |
| 2024-04-24 | 825 | 833 | 813 | 823 | 173,500 | 823 |
| 2024-04-23 | 844 | 845 | 825 | 828 | 111,900 | 828 |
| 2024-04-22 | 840 | 849 | 836 | 837 | 184,300 | 837 |
| 2024-04-19 | 853 | 866 | 840 | 853 | 190,300 | 853 |
| 2024-04-18 | 850 | 874 | 850 | 868 | 149,700 | 868 |
| 2024-04-17 | 876 | 880 | 859 | 860 | 221,400 | 860 |
| 2024-04-16 | 920 | 921 | 882 | 882 | 219,800 | 882 |
| 2024-04-15 | 912 | 937 | 906 | 931 | 189,400 | 931 |
| 2024-04-12 | 913 | 947 | 904 | 924 | 440,400 | 924 |
| 2024-04-11 | 873 | 895 | 870 | 883 | 181,500 | 883 |
| 2024-04-10 | 886 | 893 | 873 | 881 | 120,600 | 881 |
| 2024-04-09 | 897 | 906 | 874 | 878 | 224,200 | 878 |
| 2024-04-08 | 871 | 899 | 871 | 888 | 195,100 | 888 |
| 2024-04-05 | 860 | 869 | 851 | 869 | 132,700 | 869 |
| 2024-04-04 | 842 | 861 | 837 | 861 | 187,600 | 861 |
| 2024-04-03 | 834 | 846 | 823 | 845 | 115,000 | 845 |
| 2024-04-02 | 845 | 847 | 826 | 835 | 138,100 | 835 |
| 2024-04-01 | 822 | 846 | 821 | 843 | 165,900 | 843 |
| 2024-03-29 | 821 | 828 | 818 | 823 | 110,100 | 823 |
| 2024-03-28 | 823 | 823 | 807 | 816 | 135,600 | 816 |
| 2024-03-27 | 823 | 832 | 821 | 823 | 110,000 | 823 |
| 2024-03-26 | 814 | 822 | 813 | 819 | 106,800 | 819 |
| 2024-03-25 | 831 | 832 | 810 | 818 | 123,500 | 818 |
| 2024-03-22 | 822 | 832 | 815 | 830 | 103,800 | 830 |
| 2024-03-21 | 824 | 829 | 816 | 822 | 96,000 | 822 |
| 2024-03-19 | 817 | 824 | 808 | 820 | 109,900 | 820 |
| 2024-03-18 | 810 | 826 | 810 | 820 | 176,200 | 820 |
| 2024-03-15 | 797 | 810 | 795 | 802 | 209,400 | 802 |
| 2024-03-14 | 789 | 804 | 788 | 797 | 187,200 | 797 |
| 2024-03-13 | 759 | 791 | 759 | 791 | 389,500 | 791 |
| 2024-03-12 | 747 | 755 | 738 | 755 | 149,500 | 755 |
| 2024-03-11 | 744 | 745 | 732 | 740 | 88,100 | 740 |
| 2024-03-08 | 737 | 751 | 735 | 747 | 156,300 | 747 |
| 2024-03-07 | 744 | 752 | 733 | 737 | 166,300 | 737 |
| 2024-03-06 | 735 | 744 | 735 | 742 | 139,700 | 742 |
| 2024-03-05 | 720 | 737 | 719 | 735 | 139,700 | 735 |
| 2024-03-04 | 733 | 735 | 720 | 720 | 155,400 | 720 |
| 2024-03-01 | 725 | 725 | 715 | 724 | 288,200 | 724 |
| 2024-02-29 | 726 | 735 | 726 | 730 | 117,100 | 730 |
| 2024-02-28 | 740 | 744 | 729 | 729 | 592,900 | 729 |
| 2024-02-27 | 755 | 758 | 746 | 747 | 831,500 | 747 |
| 2024-02-26 | 760 | 762 | 755 | 756 | 299,400 | 756 |
| 2024-02-22 | 748 | 750 | 739 | 750 | 179,500 | 750 |
| 2024-02-21 | 755 | 757 | 737 | 741 | 260,900 | 741 |
| 2024-02-20 | 764 | 765 | 751 | 752 | 183,600 | 752 |
| 2024-02-19 | 749 | 759 | 748 | 755 | 172,900 | 755 |
| 2024-02-16 | 747 | 755 | 743 | 745 | 150,000 | 745 |
| 2024-02-15 | 761 | 761 | 745 | 745 | 151,500 | 745 |
| 2024-02-14 | 760 | 762 | 750 | 759 | 200,100 | 759 |
| 2024-02-13 | 758 | 759 | 750 | 758 | 164,700 | 758 |
| 2024-02-09 | 737 | 759 | 737 | 751 | 196,000 | 751 |
| 2024-02-08 | 738 | 745 | 732 | 738 | 165,200 | 738 |
| 2024-02-07 | 745 | 747 | 732 | 734 | 204,000 | 734 |
| 2024-02-06 | 756 | 764 | 746 | 747 | 210,800 | 747 |
| 2024-02-05 | 754 | 761 | 754 | 757 | 169,700 | 757 |
| 2024-02-02 | 761 | 762 | 740 | 752 | 237,100 | 752 |
| 2024-02-01 | 755 | 760 | 749 | 755 | 194,100 | 755 |
| 2024-01-31 | 747 | 751 | 743 | 751 | 170,800 | 751 |
| 2024-01-30 | 741 | 747 | 738 | 743 | 178,700 | 743 |
| 2024-01-29 | 751 | 752 | 744 | 745 | 147,600 | 745 |
| 2024-01-26 | 760 | 760 | 741 | 745 | 156,400 | 745 |
| 2024-01-25 | 746 | 763 | 746 | 761 | 128,600 | 761 |
| 2024-01-24 | 748 | 749 | 739 | 746 | 126,600 | 746 |
| 2024-01-23 | 750 | 751 | 739 | 743 | 135,200 | 743 |
| 2024-01-22 | 752 | 752 | 740 | 747 | 168,200 | 747 |
| 2024-01-19 | 730 | 757 | 730 | 754 | 324,200 | 754 |
| 2024-01-18 | 715 | 727 | 715 | 725 | 167,900 | 725 |
| 2024-01-17 | 717 | 728 | 712 | 713 | 380,100 | 713 |
| 2024-01-16 | 754 | 758 | 727 | 727 | 357,500 | 727 |
| 2024-01-15 | 766 | 767 | 756 | 760 | 284,300 | 760 |
| 2024-01-12 | 776 | 792 | 764 | 767 | 366,500 | 767 |
| 2024-01-11 | 798 | 802 | 781 | 781 | 276,500 | 781 |
| 2024-01-10 | 800 | 800 | 783 | 793 | 193,500 | 793 |
| 2024-01-09 | 785 | 798 | 785 | 796 | 199,700 | 796 |
| 2024-01-05 | 780 | 784 | 769 | 782 | 190,700 | 782 |
| 2024-01-04 | 778 | 779 | 758 | 779 | 243,600 | 779 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
