1. HOME >
  2. 株価時系列 >
  3. 7984

7984 コクヨ(株) 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
2025-04-042,7412,760.52,6462,682284,9002,682
2025-04-032,7762,807.52,7482,781.5221,9002,781.50
2025-04-022,850.52,8782,817.52,826222,1002,826
2025-04-012,8912,8942,840.52,860190,9002,860
2025-03-312,9022,9122,849.52,854336,3002,854
2025-03-282,9712,994.52,9422,952252,3002,952
2025-03-272,9082,977.52,9082,971355,5002,971
2025-03-262,921.52,9232,8942,914.5253,1002,914.50
2025-03-252,9082,9152,8732,906.5211,3002,906.50
2025-03-242,8992,899.52,869.52,887.5170,6002,887.50
2025-03-212,844.52,8802,8422,874.5361,8002,874.50
2025-03-192,8302,8722,8192,846.5220,9002,846.50
2025-03-182,828.52,843.52,8002,826309,1002,826
2025-03-172,7552,7942,7552,778.5156,0002,778.50
2025-03-142,719.52,7622,7192,735204,9002,735
2025-03-132,7582,767.52,7352,755156,2002,755
2025-03-122,717.52,7722,716.52,751279,7002,751
2025-03-112,739.52,767.52,722.52,767.5193,1002,767.50
2025-03-102,7902,7972,764.52,764.5124,6002,764.50
2025-03-072,787.52,807.52,7552,784.5190,3002,784.50
2025-03-062,846.52,846.52,820.52,837.5183,6002,837.50
2025-03-052,8242,8372,800.52,826187,8002,826
2025-03-042,8412,847.52,804.52,824205,8002,824
2025-03-032,8332,858.52,8132,857228,4002,857
2025-02-282,8332,840.52,7942,811.5426,0002,811.50
2025-02-272,8512,863.52,835.52,850.5230,9002,850.50
2025-02-262,894.52,905.52,8182,838281,7002,838
2025-02-252,919.52,9342,873.52,905.5414,0002,905.50
2025-02-212,926.52,926.52,895.52,904290,3002,904
2025-02-202,9542,9542,875.52,910343,3002,910
2025-02-192,9492,966.52,8892,954491,4002,954
2025-02-182,8992,9172,856.52,917450,1002,917
2025-02-172,8952,9802,854.52,870722,3002,870
2025-02-142,7002,9502,655.52,853.51,600,8002,853.50
2025-02-132,6282,6762,6212,669.5351,6002,669.50
2025-02-122,5862,6032,5752,598.5209,9002,598.50
2025-02-102,5902,6022,5812,593200,7002,593
2025-02-072,6202,6242,589.52,598.5173,6002,598.50
2025-02-062,602.52,6332,591.52,617.5268,8002,617.50
2025-02-052,5882,596.52,5782,593205,4002,593
2025-02-042,6602,663.52,5822,586.5193,0002,586.50
2025-02-032,6752,6932,623.52,629264,6002,629
2025-01-312,707.52,712.52,6902,700.5281,3002,700.50
2025-01-302,6912,713.52,673.52,707820,2002,707
2025-01-292,708.52,7242,6892,691353,7002,691
2025-01-282,6762,7072,656.52,688.5295,6002,688.50
2025-01-272,6482,6662,6402,655.5182,7002,655.50
2025-01-242,6482,6582,6252,627233,8002,627
2025-01-232,6242,626.52,607.52,611.5243,9002,611.50
2025-01-222,623.52,6332,6122,613152,0002,613
2025-01-212,613.52,6192,588.52,613176,4002,613
2025-01-202,5922,6202,591.52,606148,6002,606
2025-01-172,587.52,601.52,574.52,596.5257,5002,596.50
2025-01-162,610.52,6322,6052,605213,4002,605
2025-01-152,6002,6192,5982,619241,4002,619
2025-01-142,652.52,6552,603.52,612.5303,8002,612.50
2025-01-102,646.52,670.52,6362,654255,7002,654
2025-01-092,658.52,6992,643.52,659.5341,2002,659.50
2025-01-082,6972,7002,654.52,677.5352,7002,677.50
2025-01-072,699.52,7152,6882,707225,1002,707
2025-01-062,7772,779.52,699.52,699.5244,7002,699.50

分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株