7513 (株)コジマ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 994 | 996 | 964 | 970 | 165,800 | 970 |
| 2025-04-03 | 1,000 | 1,014 | 994 | 1,000 | 149,400 | 1,000 |
| 2025-04-02 | 1,040 | 1,040 | 1,013 | 1,018 | 117,400 | 1,018 |
| 2025-04-01 | 1,075 | 1,075 | 1,037 | 1,037 | 138,100 | 1,037 |
| 2025-03-31 | 1,110 | 1,110 | 1,073 | 1,077 | 102,800 | 1,077 |
| 2025-03-28 | 1,107 | 1,131 | 1,090 | 1,122 | 165,200 | 1,122 |
| 2025-03-27 | 1,079 | 1,113 | 1,078 | 1,113 | 253,500 | 1,113 |
| 2025-03-26 | 1,041 | 1,075 | 1,037 | 1,072 | 191,200 | 1,072 |
| 2025-03-25 | 1,034 | 1,042 | 1,027 | 1,041 | 92,700 | 1,041 |
| 2025-03-24 | 1,034 | 1,040 | 1,026 | 1,034 | 75,400 | 1,034 |
| 2025-03-21 | 1,039 | 1,042 | 1,033 | 1,033 | 103,600 | 1,033 |
| 2025-03-19 | 1,035 | 1,044 | 1,032 | 1,041 | 69,600 | 1,041 |
| 2025-03-18 | 1,035 | 1,049 | 1,030 | 1,035 | 132,500 | 1,035 |
| 2025-03-17 | 1,032 | 1,040 | 1,025 | 1,030 | 56,300 | 1,030 |
| 2025-03-14 | 1,039 | 1,045 | 1,023 | 1,033 | 110,600 | 1,033 |
| 2025-03-13 | 1,022 | 1,049 | 1,018 | 1,038 | 205,000 | 1,038 |
| 2025-03-12 | 1,013 | 1,043 | 1,013 | 1,028 | 156,900 | 1,028 |
| 2025-03-11 | 1,041 | 1,041 | 1,005 | 1,013 | 136,500 | 1,013 |
| 2025-03-10 | 1,086 | 1,088 | 1,047 | 1,051 | 132,500 | 1,051 |
| 2025-03-07 | 1,094 | 1,094 | 1,073 | 1,090 | 117,300 | 1,090 |
| 2025-03-06 | 1,100 | 1,119 | 1,082 | 1,094 | 168,600 | 1,094 |
| 2025-03-05 | 1,100 | 1,128 | 1,091 | 1,115 | 311,100 | 1,115 |
| 2025-03-04 | 1,045 | 1,092 | 1,043 | 1,076 | 314,800 | 1,076 |
| 2025-03-03 | 991 | 1,043 | 990 | 1,042 | 400,600 | 1,042 |
| 2025-02-28 | 973 | 994 | 968 | 986 | 243,800 | 986 |
| 2025-02-27 | 975 | 981 | 965 | 977 | 612,400 | 977 |
| 2025-02-26 | 992 | 992 | 970 | 980 | 761,300 | 980 |
| 2025-02-25 | 996 | 996 | 977 | 982 | 297,700 | 982 |
| 2025-02-21 | 992 | 1,000 | 992 | 999 | 165,800 | 999 |
| 2025-02-20 | 1,008 | 1,008 | 996 | 1,000 | 167,000 | 1,000 |
| 2025-02-19 | 1,019 | 1,032 | 1,011 | 1,016 | 164,500 | 1,016 |
| 2025-02-18 | 1,017 | 1,021 | 1,004 | 1,016 | 127,400 | 1,016 |
| 2025-02-17 | 1,017 | 1,023 | 1,010 | 1,014 | 349,100 | 1,014 |
| 2025-02-14 | 1,027 | 1,029 | 1,015 | 1,020 | 194,700 | 1,020 |
| 2025-02-13 | 1,006 | 1,031 | 1,006 | 1,029 | 192,500 | 1,029 |
| 2025-02-12 | 1,022 | 1,025 | 1,007 | 1,014 | 199,400 | 1,014 |
| 2025-02-10 | 1,007 | 1,021 | 1,007 | 1,019 | 216,500 | 1,019 |
| 2025-02-07 | 1,014 | 1,022 | 1,013 | 1,014 | 185,000 | 1,014 |
| 2025-02-06 | 1,007 | 1,017 | 1,007 | 1,012 | 168,700 | 1,012 |
| 2025-02-05 | 1,000 | 1,008 | 998 | 1,001 | 153,500 | 1,001 |
| 2025-02-04 | 993 | 1,007 | 990 | 993 | 276,600 | 993 |
| 2025-02-03 | 990 | 1,000 | 985 | 987 | 391,300 | 987 |
| 2025-01-31 | 1,015 | 1,022 | 999 | 999 | 302,200 | 999 |
| 2025-01-30 | 1,000 | 1,022 | 1,000 | 1,021 | 275,700 | 1,021 |
| 2025-01-29 | 1,006 | 1,008 | 995 | 1,006 | 162,900 | 1,006 |
| 2025-01-28 | 992 | 1,009 | 992 | 1,002 | 172,300 | 1,002 |
| 2025-01-27 | 978 | 993 | 973 | 988 | 214,000 | 988 |
| 2025-01-24 | 972 | 985 | 972 | 972 | 138,200 | 972 |
| 2025-01-23 | 988 | 989 | 969 | 972 | 138,300 | 972 |
| 2025-01-22 | 980 | 984 | 972 | 980 | 120,900 | 980 |
| 2025-01-21 | 977 | 981 | 971 | 980 | 121,400 | 980 |
| 2025-01-20 | 986 | 987 | 974 | 976 | 141,100 | 976 |
| 2025-01-17 | 970 | 978 | 962 | 977 | 165,000 | 977 |
| 2025-01-16 | 992 | 1,005 | 981 | 981 | 169,600 | 981 |
| 2025-01-15 | 1,002 | 1,019 | 991 | 997 | 156,200 | 997 |
| 2025-01-14 | 994 | 1,010 | 984 | 1,000 | 300,500 | 1,000 |
| 2025-01-10 | 1,000 | 1,008 | 994 | 1,006 | 163,100 | 1,006 |
| 2025-01-09 | 1,005 | 1,017 | 1,004 | 1,012 | 142,400 | 1,012 |
| 2025-01-08 | 1,025 | 1,025 | 1,005 | 1,006 | 151,000 | 1,006 |
| 2025-01-07 | 1,023 | 1,036 | 1,014 | 1,025 | 138,700 | 1,025 |
| 2025-01-06 | 1,041 | 1,044 | 1,022 | 1,022 | 186,500 | 1,022 |
分割・併合履歴 ： [1997-03-26]1株→1.2株